KIKUSUI HOLDINGS CORPORATION 6912
TSE · Japan · Electronic Technology
¥2,824.00-15.00 (-0.53%)
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 | ¥2,824.00 | -0.53% | ¥2,850.00 | ¥2,892.00 | ¥2,754.00 | 15.70K |
| 2026-10-01 | ¥2,839.00 | +4.11% | ¥2,709.00 | ¥2,850.00 | ¥2,683.00 | 17.00K |
| 2026-09-30 | ¥2,727.00 | -0.11% | ¥2,737.00 | ¥2,760.00 | ¥2,680.00 | 15.30K |
| 2026-09-29 | ¥2,730.00 | -1.90% | ¥2,760.00 | ¥2,773.00 | ¥2,681.00 | 14.40K |
| 2026-09-28 | ¥2,783.00 | +2.39% | ¥2,749.00 | ¥2,848.00 | ¥2,700.00 | 21.80K |
| 2026-09-25 | ¥2,718.00 | +1.76% | ¥2,691.00 | ¥2,733.00 | ¥2,672.00 | 15.10K |
| 2026-09-24 | ¥2,671.00 | +1.33% | ¥2,686.00 | ¥2,692.00 | ¥2,631.00 | 17.70K |
| 2026-09-18 | ¥2,636.00 | +2.01% | ¥2,600.00 | ¥2,683.00 | ¥2,600.00 | 17.60K |
| 2026-09-17 | ¥2,584.00 | +1.33% | ¥2,555.00 | ¥2,584.00 | ¥2,550.00 | 4.20K |
| 2026-09-16 | ¥2,550.00 | +1.31% | ¥2,518.00 | ¥2,580.00 | ¥2,518.00 | 2.80K |
| 2026-09-15 | ¥2,517.00 | +1.94% | ¥2,473.00 | ¥2,589.00 | ¥2,469.00 | 13.70K |
| 2026-09-14 | ¥2,469.00 | +1.69% | ¥2,433.00 | ¥2,494.00 | ¥2,426.00 | 8.50K |
| 2026-09-11 | ¥2,428.00 | -2.84% | ¥2,481.00 | ¥2,498.00 | ¥2,408.00 | 10.60K |
| 2026-09-10 | ¥2,499.00 | +1.09% | ¥2,450.00 | ¥2,499.00 | ¥2,439.00 | 5.90K |
| 2026-09-09 | ¥2,472.00 | +0.45% | ¥2,461.00 | ¥2,511.00 | ¥2,429.00 | 9.00K |
| 2026-09-08 | ¥2,461.00 | -4.54% | ¥2,578.00 | ¥2,593.00 | ¥2,461.00 | 11.90K |
| 2026-09-07 | ¥2,578.00 | +1.26% | ¥2,596.00 | ¥2,621.00 | ¥2,557.00 | 10.40K |
| 2026-09-04 | ¥2,546.00 | -0.08% | ¥2,598.00 | ¥2,638.00 | ¥2,528.00 | 24.30K |
| 2026-09-03 | ¥2,548.00 | +2.91% | ¥2,486.00 | ¥2,549.00 | ¥2,439.00 | 13.60K |
| 2026-09-02 | ¥2,476.00 | -0.24% | ¥2,497.00 | ¥2,530.00 | ¥2,440.00 | 18.10K |
| 2026-09-01 | ¥2,482.00 | +0.69% | ¥2,464.00 | ¥2,506.00 | ¥2,425.00 | 20.00K |
| 2026-08-31 | ¥2,465.00 | +2.03% | ¥2,440.00 | ¥2,467.00 | ¥2,414.00 | 8.90K |
| 2026-08-28 | ¥2,416.00 | +0.42% | ¥2,406.00 | ¥2,445.00 | ¥2,399.00 | 6.00K |
| 2026-08-27 | ¥2,406.00 | 0.00% | ¥2,411.00 | ¥2,426.00 | ¥2,395.00 | 5.10K |
| 2026-08-26 | ¥2,406.00 | -0.58% | ¥2,420.00 | ¥2,432.00 | ¥2,389.00 | 10.10K |
| 2026-08-25 | ¥2,420.00 | +0.71% | ¥2,403.00 | ¥2,420.00 | ¥2,367.00 | 8.20K |
| 2026-08-24 | ¥2,403.00 | -0.37% | ¥2,403.00 | ¥2,453.00 | ¥2,403.00 | 7.10K |
| 2026-08-21 | ¥2,412.00 | +1.17% | ¥2,351.00 | ¥2,425.00 | ¥2,350.00 | 10.60K |
| 2026-08-20 | ¥2,384.00 | +3.07% | ¥2,308.00 | ¥2,402.00 | ¥2,308.00 | 13.50K |
| 2026-08-19 | ¥2,313.00 | -3.06% | ¥2,436.00 | ¥2,436.00 | ¥2,302.00 | 26.40K |
| 2026-08-18 | ¥2,386.00 | +0.29% | ¥2,429.00 | ¥2,467.00 | ¥2,381.00 | 20.80K |
| 2026-08-17 | ¥2,379.00 | -1.25% | ¥2,411.00 | ¥2,434.00 | ¥2,347.00 | 5.80K |
| 2026-08-14 | ¥2,409.00 | +2.21% | ¥2,357.00 | ¥2,409.00 | ¥2,345.00 | 11.50K |
| 2026-08-13 | ¥2,357.00 | +0.43% | ¥2,358.00 | ¥2,358.00 | ¥2,318.00 | 5.60K |
| 2026-08-12 | ¥2,347.00 | +0.95% | ¥2,312.00 | ¥2,349.00 | ¥2,312.00 | 14.00K |
| 2026-08-10 | ¥2,325.00 | +1.17% | ¥2,298.00 | ¥2,366.00 | ¥2,258.00 | 14.60K |
| 2026-08-07 | ¥2,298.00 | -3.97% | ¥2,393.00 | ¥2,393.00 | ¥2,262.00 | 16.80K |
| 2026-08-06 | ¥2,393.00 | -0.99% | ¥2,417.00 | ¥2,417.00 | ¥2,359.00 | 7.20K |
| 2026-08-05 | ¥2,417.00 | +1.38% | ¥2,416.00 | ¥2,430.00 | ¥2,342.00 | 15.10K |
| 2026-08-04 | ¥2,384.00 | -2.21% | ¥2,420.00 | ¥2,420.00 | ¥2,328.00 | 22.90K |
| 2026-08-03 | ¥2,438.00 | +7.69% | ¥2,314.00 | ¥2,470.00 | ¥2,286.00 | 96.90K |
| 2026-07-31 | ¥2,264.00 | +21.46% | ¥2,264.00 | ¥2,264.00 | ¥2,264.00 | 7.60K |
| 2026-07-30 | ¥1,864.00 | +3.84% | ¥1,790.00 | ¥1,871.00 | ¥1,790.00 | 13.40K |
| 2026-07-29 | ¥1,795.00 | -2.29% | ¥1,842.00 | ¥1,859.00 | ¥1,771.00 | 15.90K |
| 2026-07-28 | ¥1,837.00 | -3.52% | ¥1,904.00 | ¥1,904.00 | ¥1,837.00 | 11.20K |
| 2026-07-27 | ¥1,904.00 | -0.26% | ¥1,920.00 | ¥1,920.00 | ¥1,888.00 | 11.40K |
| 2026-07-24 | ¥1,909.00 | -0.57% | ¥1,920.00 | ¥1,920.00 | ¥1,851.00 | 21.20K |
| 2026-07-23 | ¥1,920.00 | -0.57% | ¥1,931.00 | ¥1,942.00 | ¥1,917.00 | 7.50K |
| 2026-07-22 | ¥1,931.00 | -0.36% | ¥1,928.00 | ¥1,963.00 | ¥1,928.00 | 9.80K |
| 2026-07-21 | ¥1,938.00 | +0.62% | ¥1,931.00 | ¥1,949.00 | ¥1,910.00 | 10.20K |
| 2026-07-17 | ¥1,926.00 | -3.65% | ¥1,981.00 | ¥1,981.00 | ¥1,897.00 | 20.30K |
| 2026-07-16 | ¥1,999.00 | +0.35% | ¥1,996.00 | ¥2,000.00 | ¥1,980.00 | 4.60K |
| 2026-07-15 | ¥1,992.00 | +0.86% | ¥1,993.00 | ¥2,005.00 | ¥1,960.00 | 7.10K |
| 2026-07-14 | ¥1,975.00 | +0.05% | ¥1,975.00 | ¥1,999.00 | ¥1,974.00 | 2.10K |
| 2026-07-13 | ¥1,974.00 | -1.30% | ¥2,003.00 | ¥2,010.00 | ¥1,941.00 | 13.00K |
| 2026-07-10 | ¥2,000.00 | -2.44% | ¥2,050.00 | ¥2,055.00 | ¥1,993.00 | 32.70K |
| 2026-07-09 | ¥2,050.00 | +4.49% | ¥1,990.00 | ¥2,060.00 | ¥1,983.00 | 5.80K |
| 2026-07-08 | ¥1,962.00 | -2.10% | ¥2,010.00 | ¥2,010.00 | ¥1,945.00 | 7.60K |
| 2026-07-07 | ¥2,004.00 | -4.02% | ¥2,088.00 | ¥2,088.00 | ¥2,004.00 | 6.20K |
| 2026-07-06 | ¥2,088.00 | +4.61% | ¥2,005.00 | ¥2,088.00 | ¥2,005.00 | 3.40K |
| 2026-07-03 | ¥1,996.00 | -1.14% | ¥2,019.00 | ¥2,037.00 | ¥1,987.00 | 6.20K |
| 2026-07-02 | ¥2,019.00 | +0.85% | ¥1,988.00 | ¥2,027.00 | ¥1,971.00 | 4.60K |
| 2026-07-01 | ¥2,002.00 | +0.50% | ¥1,990.00 | ¥2,002.00 | ¥1,981.00 | 2.00K |
| 2026-06-30 | ¥1,992.00 | -0.94% | ¥2,011.00 | ¥2,025.00 | ¥1,992.00 | 2.40K |
| 2026-06-29 | ¥2,011.00 | -2.47% | ¥2,056.00 | ¥2,059.00 | ¥1,980.00 | 26.00K |
| 2026-06-26 | ¥2,062.00 | -2.27% | ¥2,110.00 | ¥2,144.00 | ¥2,062.00 | 5.20K |
| 2026-06-25 | ¥2,110.00 | +1.39% | ¥2,131.00 | ¥2,145.00 | ¥2,100.00 | 5.20K |
| 2026-06-24 | ¥2,081.00 | -3.57% | ¥2,154.00 | ¥2,154.00 | ¥2,021.00 | 10.90K |
| 2026-06-23 | ¥2,158.00 | +1.08% | ¥2,174.00 | ¥2,260.00 | ¥2,141.00 | 18.80K |
| 2026-06-22 | ¥2,135.00 | +2.84% | ¥2,076.00 | ¥2,199.00 | ¥2,076.00 | 7.60K |
| 2026-06-19 | ¥2,076.00 | +0.05% | ¥2,058.00 | ¥2,114.00 | ¥2,011.00 | 4.70K |
| 2026-06-18 | ¥2,075.00 | +1.47% | ¥2,095.00 | ¥2,150.00 | ¥2,000.00 | 9.00K |
| 2026-06-17 | ¥2,045.00 | +2.15% | ¥2,030.00 | ¥2,077.00 | ¥1,997.00 | 15.70K |
| 2026-06-16 | ¥2,002.00 | +1.73% | ¥1,985.00 | ¥2,040.00 | ¥1,985.00 | 4.50K |
| 2026-06-15 | ¥1,968.00 | +0.82% | ¥1,965.00 | ¥1,987.00 | ¥1,961.00 | 1.90K |
| 2026-06-12 | ¥1,952.00 | +1.35% | ¥1,926.00 | ¥1,963.00 | ¥1,926.00 | 1.80K |
| 2026-06-11 | ¥1,926.00 | -1.28% | ¥1,951.00 | ¥1,951.00 | ¥1,926.00 | 1.70K |
| 2026-06-10 | ¥1,951.00 | -2.69% | ¥2,005.00 | ¥2,044.00 | ¥1,951.00 | 6.60K |
| 2026-06-09 | ¥2,005.00 | -3.14% | ¥2,029.00 | ¥2,075.00 | ¥2,005.00 | 2.80K |
| 2026-06-08 | ¥2,070.00 | -2.31% | ¥2,019.00 | ¥2,070.00 | ¥1,990.00 | 10.50K |
| 2026-06-05 | ¥2,119.00 | +3.21% | ¥2,053.00 | ¥2,129.00 | ¥2,018.00 | 4.80K |
| 2026-06-04 | ¥2,053.00 | +0.74% | ¥2,079.00 | ¥2,079.00 | ¥1,976.00 | 2.80K |
| 2026-06-03 | ¥2,038.00 | +1.90% | ¥2,002.00 | ¥2,049.00 | ¥1,976.00 | 10.00K |
| 2026-06-02 | ¥2,000.00 | -2.44% | ¥2,040.00 | ¥2,040.00 | ¥1,960.00 | 14.80K |
| 2026-06-01 | ¥2,050.00 | -2.24% | ¥2,099.00 | ¥2,099.00 | ¥2,044.00 | 7.20K |
| 2026-05-29 | ¥2,097.00 | +2.74% | ¥2,055.00 | ¥2,110.00 | ¥2,055.00 | 9.90K |
| 2026-05-28 | ¥2,041.00 | +0.74% | ¥2,008.00 | ¥2,091.00 | ¥2,008.00 | 8.90K |
| 2026-05-27 | ¥2,026.00 | -2.60% | ¥2,075.00 | ¥2,101.00 | ¥2,011.00 | 7.70K |
| 2026-05-26 | ¥2,080.00 | -0.43% | ¥2,099.00 | ¥2,100.00 | ¥2,070.00 | 8.50K |
| 2026-05-25 | ¥2,089.00 | -0.24% | ¥2,094.00 | ¥2,118.00 | ¥2,070.00 | 9.80K |