King Co., Ltd. 8118
TSE · Japan · Consumer Non-Durables
¥1,176.00-4.00 (-0.34%)
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 | ¥1,176.00 | -0.34% | ¥1,180.00 | ¥1,180.00 | ¥1,176.00 | 200 |
| 2026-10-01 | ¥1,180.00 | -4.07% | ¥1,230.00 | ¥1,230.00 | ¥1,180.00 | 800 |
| 2026-09-30 | ¥1,230.00 | 0.00% | ¥1,230.00 | ¥1,230.00 | ¥1,193.00 | 4.60K |
| 2026-09-29 | ¥1,230.00 | +4.41% | ¥1,178.00 | ¥1,230.00 | ¥1,170.00 | 3.70K |
| 2026-09-28 | ¥1,178.00 | -0.17% | ¥1,179.00 | ¥1,180.00 | ¥1,160.00 | 6.20K |
| 2026-09-25 | ¥1,180.00 | +0.17% | ¥1,180.00 | ¥1,180.00 | ¥1,164.00 | 4.50K |
| 2026-09-24 | ¥1,178.00 | +0.60% | ¥1,179.00 | ¥1,180.00 | ¥1,172.00 | 2.30K |
| 2026-09-18 | ¥1,171.00 | +0.09% | ¥1,178.00 | ¥1,178.00 | ¥1,171.00 | 700 |
| 2026-09-17 | ¥1,170.00 | -0.85% | ¥1,175.00 | ¥1,175.00 | ¥1,170.00 | 1.00K |
| 2026-09-16 | ¥1,180.00 | 0.00% | ¥1,173.00 | ¥1,180.00 | ¥1,173.00 | 200 |
| 2026-09-15 | ¥1,180.00 | 0.00% | ¥1,202.00 | ¥1,213.00 | ¥1,180.00 | 2.10K |
| 2026-09-14 | ¥1,180.00 | 0.00% | ¥1,180.00 | ¥1,180.00 | ¥1,180.00 | 400 |
| 2026-09-11 | ¥1,180.00 | 0.00% | ¥1,180.00 | ¥1,180.00 | ¥1,174.00 | 800 |
| 2026-09-10 | ¥1,180.00 | 0.00% | ¥1,172.00 | ¥1,180.00 | ¥1,172.00 | 1.10K |
| 2026-09-09 | ¥1,180.00 | 0.00% | ¥1,180.00 | ¥1,180.00 | ¥1,180.00 | 0 |
| 2026-09-08 | ¥1,180.00 | 0.00% | ¥1,180.00 | ¥1,180.00 | ¥1,180.00 | 0 |
| 2026-09-07 | ¥1,180.00 | +0.85% | ¥1,171.00 | ¥1,180.00 | ¥1,171.00 | 1.50K |
| 2026-09-04 | ¥1,170.00 | -2.34% | ¥1,198.00 | ¥1,198.00 | ¥1,170.00 | 1.70K |
| 2026-09-03 | ¥1,198.00 | +0.67% | ¥1,198.00 | ¥1,198.00 | ¥1,198.00 | 100 |
| 2026-09-02 | ¥1,190.00 | 0.00% | ¥1,190.00 | ¥1,190.00 | ¥1,190.00 | 0 |
| 2026-09-01 | ¥1,190.00 | 0.00% | ¥1,190.00 | ¥1,200.00 | ¥1,190.00 | 1.40K |
| 2026-08-31 | ¥1,190.00 | -0.83% | ¥1,195.00 | ¥1,200.00 | ¥1,190.00 | 1.60K |
| 2026-08-28 | ¥1,200.00 | +0.08% | ¥1,199.00 | ¥1,200.00 | ¥1,199.00 | 1.20K |
| 2026-08-27 | ¥1,199.00 | -0.08% | ¥1,199.00 | ¥1,200.00 | ¥1,193.00 | 1.30K |
| 2026-08-26 | ¥1,200.00 | -1.96% | ¥1,207.00 | ¥1,207.00 | ¥1,192.00 | 2.50K |
| 2026-08-25 | ¥1,224.00 | +0.58% | ¥1,224.00 | ¥1,224.00 | ¥1,224.00 | 1.00K |
| 2026-08-24 | ¥1,217.00 | +1.00% | ¥1,205.00 | ¥1,219.00 | ¥1,201.00 | 2.70K |
| 2026-08-21 | ¥1,205.00 | -0.74% | ¥1,214.00 | ¥1,214.00 | ¥1,205.00 | 900 |
| 2026-08-20 | ¥1,214.00 | -1.06% | ¥1,225.00 | ¥1,225.00 | ¥1,214.00 | 200 |
| 2026-08-19 | ¥1,227.00 | -0.24% | ¥1,227.00 | ¥1,227.00 | ¥1,227.00 | 100 |
| 2026-08-18 | ¥1,230.00 | +1.74% | ¥1,230.00 | ¥1,230.00 | ¥1,230.00 | 500 |
| 2026-08-17 | ¥1,209.00 | +0.25% | ¥1,209.00 | ¥1,209.00 | ¥1,209.00 | 800 |
| 2026-08-14 | ¥1,206.00 | +0.08% | ¥1,216.00 | ¥1,224.00 | ¥1,195.00 | 2.50K |
| 2026-08-13 | ¥1,205.00 | +0.25% | ¥1,202.00 | ¥1,225.00 | ¥1,201.00 | 1.20K |
| 2026-08-12 | ¥1,202.00 | -0.33% | ¥1,216.00 | ¥1,240.00 | ¥1,200.00 | 2.20K |
| 2026-08-10 | ¥1,206.00 | -2.82% | ¥1,241.00 | ¥1,241.00 | ¥1,180.00 | 5.00K |
| 2026-08-07 | ¥1,241.00 | +1.64% | ¥1,225.00 | ¥1,241.00 | ¥1,225.00 | 800 |
| 2026-08-06 | ¥1,221.00 | -0.49% | ¥1,245.00 | ¥1,245.00 | ¥1,221.00 | 500 |
| 2026-08-05 | ¥1,227.00 | +1.15% | ¥1,207.00 | ¥1,228.00 | ¥1,206.00 | 2.40K |
| 2026-08-04 | ¥1,213.00 | -1.30% | ¥1,200.00 | ¥1,228.00 | ¥1,200.00 | 1.80K |
| 2026-08-03 | ¥1,229.00 | -0.81% | ¥1,225.00 | ¥1,230.00 | ¥1,201.00 | 2.00K |
| 2026-07-31 | ¥1,239.00 | -0.88% | ¥1,239.00 | ¥1,239.00 | ¥1,239.00 | 100 |
| 2026-07-30 | ¥1,250.00 | +0.97% | ¥1,250.00 | ¥1,250.00 | ¥1,250.00 | 200 |
| 2026-07-29 | ¥1,238.00 | +1.64% | ¥1,238.00 | ¥1,238.00 | ¥1,238.00 | 500 |
| 2026-07-28 | ¥1,218.00 | +1.42% | ¥1,201.00 | ¥1,224.00 | ¥1,200.00 | 1.80K |
| 2026-07-27 | ¥1,201.00 | -2.04% | ¥1,219.00 | ¥1,219.00 | ¥1,201.00 | 1.50K |
| 2026-07-24 | ¥1,226.00 | -0.73% | ¥1,255.00 | ¥1,255.00 | ¥1,203.00 | 4.70K |
| 2026-07-23 | ¥1,235.00 | +2.40% | ¥1,206.00 | ¥1,235.00 | ¥1,206.00 | 1.20K |
| 2026-07-22 | ¥1,206.00 | -0.74% | ¥1,217.00 | ¥1,243.00 | ¥1,201.00 | 4.00K |
| 2026-07-21 | ¥1,215.00 | -2.33% | ¥1,214.00 | ¥1,238.00 | ¥1,200.00 | 3.60K |
| 2026-07-17 | ¥1,244.00 | +0.24% | ¥1,238.00 | ¥1,258.00 | ¥1,212.00 | 2.10K |
| 2026-07-16 | ¥1,241.00 | +1.22% | ¥1,249.00 | ¥1,249.00 | ¥1,241.00 | 400 |
| 2026-07-15 | ¥1,226.00 | -3.01% | ¥1,265.00 | ¥1,265.00 | ¥1,184.00 | 6.20K |
| 2026-07-14 | ¥1,264.00 | +5.60% | ¥1,210.00 | ¥1,264.00 | ¥1,200.00 | 1.30K |
| 2026-07-13 | ¥1,197.00 | -5.60% | ¥1,268.00 | ¥1,268.00 | ¥1,177.00 | 8.20K |
| 2026-07-10 | ¥1,268.00 | +1.28% | ¥1,234.00 | ¥1,268.00 | ¥1,234.00 | 800 |
| 2026-07-09 | ¥1,252.00 | -0.24% | ¥1,228.00 | ¥1,252.00 | ¥1,228.00 | 700 |
| 2026-07-08 | ¥1,255.00 | +0.24% | ¥1,232.00 | ¥1,255.00 | ¥1,230.00 | 2.20K |
| 2026-07-07 | ¥1,252.00 | -0.71% | ¥1,261.00 | ¥1,261.00 | ¥1,252.00 | 200 |
| 2026-07-06 | ¥1,261.00 | 0.00% | ¥1,262.00 | ¥1,270.00 | ¥1,261.00 | 1.50K |
| 2026-07-03 | ¥1,261.00 | -0.71% | ¥1,270.00 | ¥1,270.00 | ¥1,261.00 | 400 |
| 2026-07-02 | ¥1,270.00 | +1.52% | ¥1,260.00 | ¥1,270.00 | ¥1,260.00 | 1.10K |
| 2026-07-01 | ¥1,251.00 | +0.81% | ¥1,242.00 | ¥1,255.00 | ¥1,242.00 | 2.50K |
| 2026-06-30 | ¥1,241.00 | +1.55% | ¥1,229.00 | ¥1,248.00 | ¥1,220.00 | 4.80K |
| 2026-06-29 | ¥1,222.00 | +0.33% | ¥1,222.00 | ¥1,230.00 | ¥1,207.00 | 8.20K |
| 2026-06-26 | ¥1,218.00 | -0.57% | ¥1,225.00 | ¥1,225.00 | ¥1,196.00 | 7.60K |
| 2026-06-25 | ¥1,225.00 | -0.24% | ¥1,230.00 | ¥1,230.00 | ¥1,225.00 | 6.50K |
| 2026-06-24 | ¥1,228.00 | +1.32% | ¥1,210.00 | ¥1,228.00 | ¥1,210.00 | 1.30K |
| 2026-06-23 | ¥1,212.00 | -0.16% | ¥1,200.00 | ¥1,214.00 | ¥1,200.00 | 1.10K |
| 2026-06-22 | ¥1,214.00 | -0.25% | ¥1,216.00 | ¥1,216.00 | ¥1,211.00 | 1.10K |
| 2026-06-19 | ¥1,217.00 | -0.08% | ¥1,219.00 | ¥1,219.00 | ¥1,196.00 | 400 |
| 2026-06-18 | ¥1,218.00 | +1.92% | ¥1,202.00 | ¥1,218.00 | ¥1,202.00 | 1.70K |
| 2026-06-17 | ¥1,195.00 | -1.81% | ¥1,209.00 | ¥1,226.00 | ¥1,190.00 | 10.50K |
| 2026-06-16 | ¥1,217.00 | -0.49% | ¥1,229.00 | ¥1,229.00 | ¥1,209.00 | 10.00K |
| 2026-06-15 | ¥1,223.00 | +2.26% | ¥1,194.00 | ¥1,228.00 | ¥1,181.00 | 8.10K |
| 2026-06-12 | ¥1,196.00 | +1.36% | ¥1,210.00 | ¥1,249.00 | ¥1,191.00 | 7.50K |
| 2026-06-11 | ¥1,180.00 | +4.42% | ¥1,121.00 | ¥1,220.00 | ¥1,121.00 | 2.70K |
| 2026-06-10 | ¥1,130.00 | +2.73% | ¥1,107.00 | ¥1,130.00 | ¥1,107.00 | 2.70K |
| 2026-06-09 | ¥1,100.00 | +1.95% | ¥1,100.00 | ¥1,109.00 | ¥1,100.00 | 3.60K |
| 2026-06-08 | ¥1,079.00 | -0.09% | ¥1,074.00 | ¥1,089.00 | ¥1,069.00 | 1.00K |
| 2026-06-05 | ¥1,080.00 | -1.10% | ¥1,085.00 | ¥1,100.00 | ¥1,070.00 | 1.70K |
| 2026-06-04 | ¥1,092.00 | +1.39% | ¥1,080.00 | ¥1,108.00 | ¥1,075.00 | 2.80K |
| 2026-06-03 | ¥1,077.00 | -3.41% | ¥1,112.00 | ¥1,112.00 | ¥1,075.00 | 3.20K |
| 2026-06-02 | ¥1,115.00 | +2.01% | ¥1,090.00 | ¥1,130.00 | ¥1,090.00 | 2.60K |
| 2026-06-01 | ¥1,093.00 | -2.84% | ¥1,127.00 | ¥1,145.00 | ¥1,092.00 | 2.20K |
| 2026-05-29 | ¥1,125.00 | +0.36% | ¥1,144.00 | ¥1,144.00 | ¥1,125.00 | 600 |
| 2026-05-28 | ¥1,121.00 | -0.71% | ¥1,133.00 | ¥1,133.00 | ¥1,121.00 | 200 |
| 2026-05-27 | ¥1,129.00 | 0.00% | ¥1,143.00 | ¥1,143.00 | ¥1,120.00 | 1.00K |
| 2026-05-26 | ¥1,129.00 | +0.18% | ¥1,129.00 | ¥1,129.00 | ¥1,129.00 | 100 |
| 2026-05-25 | ¥1,127.00 | 0.00% | ¥1,130.00 | ¥1,130.00 | ¥1,111.00 | 2.40K |