KI-Star Real Estate Co., Ltd. 3465
TSE · Japan · Finance
¥3,105.00-35.00 (-1.11%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,105.00 | -1.11% | ¥3,115.00 | ¥3,135.00 | ¥3,055.00 | 207.10K |
| 2026-10-01 | ¥3,140.00 | -0.32% | ¥3,125.00 | ¥3,145.00 | ¥3,105.00 | 103.80K |
| 2026-09-30 | ¥3,150.00 | +0.64% | ¥3,145.00 | ¥3,170.00 | ¥3,115.00 | 146.40K |
| 2026-09-29 | ¥3,130.00 | -3.99% | ¥3,150.00 | ¥3,170.00 | ¥3,125.00 | 172.90K |
| 2026-09-28 | ¥3,260.00 | -0.76% | ¥3,315.00 | ¥3,315.00 | ¥3,250.00 | 166.80K |
| 2026-09-25 | ¥3,285.00 | -0.30% | ¥3,325.00 | ¥3,325.00 | ¥3,275.00 | 122.20K |
| 2026-09-24 | ¥3,295.00 | +1.07% | ¥3,250.00 | ¥3,310.00 | ¥3,240.00 | 138.80K |
| 2026-09-18 | ¥3,260.00 | -1.06% | ¥3,275.00 | ¥3,295.00 | ¥3,250.00 | 155.50K |
| 2026-09-17 | ¥3,295.00 | +1.54% | ¥3,280.00 | ¥3,310.00 | ¥3,270.00 | 154.20K |
| 2026-09-16 | ¥3,245.00 | +0.31% | ¥3,240.00 | ¥3,275.00 | ¥3,235.00 | 68.20K |
| 2026-09-15 | ¥3,235.00 | -0.15% | ¥3,255.00 | ¥3,260.00 | ¥3,215.00 | 89.70K |
| 2026-09-14 | ¥3,240.00 | +2.86% | ¥3,170.00 | ¥3,255.00 | ¥3,165.00 | 124.80K |
| 2026-09-11 | ¥3,150.00 | -2.17% | ¥3,150.00 | ¥3,165.00 | ¥3,135.00 | 166.70K |
| 2026-09-10 | ¥3,220.00 | -1.38% | ¥3,225.00 | ¥3,250.00 | ¥3,200.00 | 122.60K |
| 2026-09-09 | ¥3,265.00 | +0.46% | ¥3,220.00 | ¥3,275.00 | ¥3,200.00 | 104.50K |
| 2026-09-08 | ¥3,250.00 | -1.37% | ¥3,270.00 | ¥3,300.00 | ¥3,250.00 | 117.00K |
| 2026-09-07 | ¥3,295.00 | +0.61% | ¥3,320.00 | ¥3,355.00 | ¥3,270.00 | 135.20K |
| 2026-09-04 | ¥3,275.00 | -0.61% | ¥3,300.00 | ¥3,330.00 | ¥3,260.00 | 210.50K |
| 2026-09-03 | ¥3,295.00 | -2.23% | ¥3,375.00 | ¥3,375.00 | ¥3,290.00 | 185.60K |
| 2026-09-02 | ¥3,370.00 | -5.60% | ¥3,520.00 | ¥3,520.00 | ¥3,370.00 | 265.00K |
| 2026-09-01 | ¥3,570.00 | +0.42% | ¥3,530.00 | ¥3,595.00 | ¥3,520.00 | 156.00K |
| 2026-08-31 | ¥3,555.00 | -4.69% | ¥3,700.00 | ¥3,700.00 | ¥3,555.00 | 305.70K |
| 2026-08-28 | ¥3,730.00 | -0.53% | ¥3,745.00 | ¥3,760.00 | ¥3,675.00 | 179.50K |
| 2026-08-27 | ¥3,750.00 | -2.09% | ¥3,805.00 | ¥3,855.00 | ¥3,730.00 | 181.10K |
| 2026-08-26 | ¥3,830.00 | -1.67% | ¥3,910.00 | ¥3,925.00 | ¥3,800.00 | 137.60K |
| 2026-08-25 | ¥3,895.00 | -0.51% | ¥3,885.00 | ¥3,910.00 | ¥3,810.00 | 141.20K |
| 2026-08-24 | ¥3,915.00 | +1.29% | ¥3,985.00 | ¥3,990.00 | ¥3,890.00 | 162.00K |
| 2026-08-21 | ¥3,865.00 | +0.39% | ¥3,850.00 | ¥3,870.00 | ¥3,800.00 | 92.40K |
| 2026-08-20 | ¥3,850.00 | +2.39% | ¥3,790.00 | ¥3,860.00 | ¥3,770.00 | 132.10K |
| 2026-08-19 | ¥3,760.00 | -1.18% | ¥3,815.00 | ¥3,895.00 | ¥3,735.00 | 187.70K |
| 2026-08-18 | ¥3,805.00 | -2.44% | ¥3,860.00 | ¥3,880.00 | ¥3,790.00 | 201.10K |
| 2026-08-17 | ¥3,900.00 | 0.00% | ¥3,830.00 | ¥3,950.00 | ¥3,815.00 | 287.40K |
| 2026-08-14 | ¥3,900.00 | +1.96% | ¥3,990.00 | ¥4,020.00 | ¥3,695.00 | 698.10K |
| 2026-08-13 | ¥3,825.00 | +4.08% | ¥3,745.00 | ¥3,885.00 | ¥3,745.00 | 255.90K |
| 2026-08-12 | ¥3,675.00 | -0.27% | ¥3,695.00 | ¥3,765.00 | ¥3,675.00 | 147.30K |
| 2026-08-10 | ¥3,685.00 | +1.94% | ¥3,650.00 | ¥3,720.00 | ¥3,605.00 | 148.50K |
| 2026-08-07 | ¥3,615.00 | +0.42% | ¥3,620.00 | ¥3,630.00 | ¥3,570.00 | 65.00K |
| 2026-08-06 | ¥3,600.00 | +2.42% | ¥3,535.00 | ¥3,620.00 | ¥3,535.00 | 104.30K |
| 2026-08-05 | ¥3,515.00 | +2.63% | ¥3,480.00 | ¥3,535.00 | ¥3,465.00 | 112.80K |
| 2026-08-04 | ¥3,425.00 | -0.58% | ¥3,450.00 | ¥3,475.00 | ¥3,425.00 | 76.80K |
| 2026-08-03 | ¥3,445.00 | -2.68% | ¥3,500.00 | ¥3,500.00 | ¥3,395.00 | 132.10K |
| 2026-07-31 | ¥3,540.00 | -1.12% | ¥3,590.00 | ¥3,620.00 | ¥3,505.00 | 94.70K |
| 2026-07-30 | ¥3,580.00 | -1.92% | ¥3,600.00 | ¥3,640.00 | ¥3,550.00 | 80.70K |
| 2026-07-29 | ¥3,650.00 | +0.83% | ¥3,630.00 | ¥3,670.00 | ¥3,600.00 | 99.10K |
| 2026-07-28 | ¥3,620.00 | +0.84% | ¥3,600.00 | ¥3,650.00 | ¥3,550.00 | 105.50K |
| 2026-07-27 | ¥3,590.00 | +0.42% | ¥3,625.00 | ¥3,645.00 | ¥3,585.00 | 122.50K |
| 2026-07-24 | ¥3,575.00 | -1.24% | ¥3,595.00 | ¥3,625.00 | ¥3,550.00 | 70.50K |
| 2026-07-23 | ¥3,620.00 | -1.36% | ¥3,620.00 | ¥3,650.00 | ¥3,600.00 | 77.60K |
| 2026-07-22 | ¥3,670.00 | -1.08% | ¥3,705.00 | ¥3,725.00 | ¥3,665.00 | 49.00K |
| 2026-07-21 | ¥3,710.00 | +3.63% | ¥3,580.00 | ¥3,765.00 | ¥3,580.00 | 77.00K |
| 2026-07-17 | ¥3,580.00 | -3.37% | ¥3,690.00 | ¥3,710.00 | ¥3,540.00 | 119.30K |
| 2026-07-16 | ¥3,705.00 | +0.14% | ¥3,700.00 | ¥3,735.00 | ¥3,680.00 | 37.90K |
| 2026-07-15 | ¥3,700.00 | +0.54% | ¥3,705.00 | ¥3,745.00 | ¥3,675.00 | 48.10K |
| 2026-07-14 | ¥3,680.00 | +1.10% | ¥3,640.00 | ¥3,700.00 | ¥3,620.00 | 49.70K |
| 2026-07-13 | ¥3,640.00 | -2.67% | ¥3,760.00 | ¥3,780.00 | ¥3,635.00 | 66.60K |
| 2026-07-10 | ¥3,740.00 | +0.67% | ¥3,715.00 | ¥3,765.00 | ¥3,710.00 | 61.30K |
| 2026-07-09 | ¥3,715.00 | -0.27% | ¥3,695.00 | ¥3,740.00 | ¥3,665.00 | 61.80K |
| 2026-07-08 | ¥3,725.00 | -0.13% | ¥3,725.00 | ¥3,770.00 | ¥3,695.00 | 88.00K |
| 2026-07-07 | ¥3,730.00 | 0.00% | ¥3,710.00 | ¥3,770.00 | ¥3,705.00 | 60.00K |
| 2026-07-06 | ¥3,730.00 | +0.40% | ¥3,740.00 | ¥3,825.00 | ¥3,725.00 | 68.80K |
| 2026-07-03 | ¥3,715.00 | +2.48% | ¥3,675.00 | ¥3,730.00 | ¥3,675.00 | 67.50K |
| 2026-07-02 | ¥3,625.00 | +0.14% | ¥3,620.00 | ¥3,690.00 | ¥3,610.00 | 81.70K |
| 2026-07-01 | ¥3,620.00 | -2.03% | ¥3,685.00 | ¥3,710.00 | ¥3,615.00 | 72.90K |
| 2026-06-30 | ¥3,695.00 | -0.94% | ¥3,775.00 | ¥3,780.00 | ¥3,695.00 | 67.80K |
| 2026-06-29 | ¥3,730.00 | -0.80% | ¥3,775.00 | ¥3,835.00 | ¥3,685.00 | 83.70K |
| 2026-06-26 | ¥3,760.00 | -0.13% | ¥3,775.00 | ¥3,780.00 | ¥3,730.00 | 66.30K |
| 2026-06-25 | ¥3,765.00 | +3.15% | ¥3,780.00 | ¥3,780.00 | ¥3,720.00 | 89.30K |
| 2026-06-24 | ¥3,650.00 | -1.88% | ¥3,720.00 | ¥3,765.00 | ¥3,650.00 | 62.60K |
| 2026-06-23 | ¥3,720.00 | -1.85% | ¥3,785.00 | ¥3,785.00 | ¥3,700.00 | 114.30K |
| 2026-06-22 | ¥3,790.00 | -2.70% | ¥3,870.00 | ¥3,910.00 | ¥3,790.00 | 82.40K |
| 2026-06-19 | ¥3,895.00 | +0.52% | ¥3,880.00 | ¥3,935.00 | ¥3,820.00 | 164.80K |
| 2026-06-18 | ¥3,875.00 | +1.44% | ¥3,820.00 | ¥3,915.00 | ¥3,800.00 | 136.80K |
| 2026-06-17 | ¥3,820.00 | +1.06% | ¥3,905.00 | ¥3,945.00 | ¥3,800.00 | 81.00K |
| 2026-06-16 | ¥3,780.00 | -1.95% | ¥3,835.00 | ¥3,860.00 | ¥3,775.00 | 91.80K |
| 2026-06-15 | ¥3,855.00 | +1.05% | ¥3,955.00 | ¥3,965.00 | ¥3,835.00 | 121.60K |
| 2026-06-12 | ¥3,815.00 | +1.33% | ¥3,835.00 | ¥3,885.00 | ¥3,770.00 | 109.80K |
| 2026-06-11 | ¥3,765.00 | -2.84% | ¥3,830.00 | ¥3,855.00 | ¥3,650.00 | 142.30K |
| 2026-06-10 | ¥3,875.00 | +0.52% | ¥3,865.00 | ¥4,030.00 | ¥3,845.00 | 219.30K |
| 2026-06-09 | ¥3,855.00 | +6.79% | ¥3,680.00 | ¥3,860.00 | ¥3,660.00 | 278.80K |
| 2026-06-08 | ¥3,610.00 | +1.40% | ¥3,515.00 | ¥3,670.00 | ¥3,515.00 | 130.80K |
| 2026-06-05 | ¥3,560.00 | -0.42% | ¥3,630.00 | ¥3,690.00 | ¥3,530.00 | 122.60K |
| 2026-06-04 | ¥3,575.00 | +0.14% | ¥3,525.00 | ¥3,615.00 | ¥3,475.00 | 140.90K |
| 2026-06-03 | ¥3,570.00 | +5.31% | ¥3,455.00 | ¥3,595.00 | ¥3,400.00 | 179.30K |
| 2026-06-02 | ¥3,390.00 | -0.29% | ¥3,390.00 | ¥3,420.00 | ¥3,285.00 | 146.70K |
| 2026-06-01 | ¥3,400.00 | -1.16% | ¥3,440.00 | ¥3,450.00 | ¥3,325.00 | 140.10K |
| 2026-05-29 | ¥3,440.00 | +0.44% | ¥3,425.00 | ¥3,475.00 | ¥3,380.00 | 126.10K |
| 2026-05-28 | ¥3,425.00 | +3.32% | ¥3,410.00 | ¥3,525.00 | ¥3,390.00 | 188.10K |
| 2026-05-27 | ¥3,315.00 | -0.75% | ¥3,330.00 | ¥3,340.00 | ¥3,285.00 | 86.20K |
| 2026-05-26 | ¥3,340.00 | -0.30% | ¥3,350.00 | ¥3,430.00 | ¥3,280.00 | 134.80K |
| 2026-05-25 | ¥3,350.00 | +1.67% | ¥3,350.00 | ¥3,410.00 | ¥3,300.00 | 177.70K |