K'S HOLDINGS CORPORATION 8282
TSE · Japan · Retail Trade
¥1,699.50-53.00 (-3.02%)
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 | ¥1,699.50 | -3.02% | ¥1,736.00 | ¥1,745.00 | ¥1,699.50 | 974.70K |
| 2026-10-01 | ¥1,752.50 | -1.04% | ¥1,751.00 | ¥1,765.50 | ¥1,735.50 | 1.01M |
| 2026-09-30 | ¥1,771.00 | -1.01% | ¥1,767.50 | ¥1,781.50 | ¥1,734.00 | 1.13M |
| 2026-09-29 | ¥1,789.00 | -2.75% | ¥1,840.00 | ¥1,840.00 | ¥1,779.50 | 1.46M |
| 2026-09-28 | ¥1,839.50 | -1.95% | ¥1,889.00 | ¥1,899.00 | ¥1,839.50 | 3.25M |
| 2026-09-25 | ¥1,876.00 | -0.45% | ¥1,891.50 | ¥1,893.00 | ¥1,865.50 | 1.79M |
| 2026-09-24 | ¥1,884.50 | +1.24% | ¥1,874.50 | ¥1,901.50 | ¥1,861.50 | 2.02M |
| 2026-09-18 | ¥1,861.50 | -2.64% | ¥1,918.50 | ¥1,918.50 | ¥1,861.50 | 3.03M |
| 2026-09-17 | ¥1,912.00 | +0.76% | ¥1,915.50 | ¥1,918.00 | ¥1,896.00 | 817.60K |
| 2026-09-16 | ¥1,897.50 | +0.34% | ¥1,888.50 | ¥1,912.00 | ¥1,883.00 | 756.60K |
| 2026-09-15 | ¥1,891.00 | +0.53% | ¥1,893.00 | ¥1,897.00 | ¥1,874.50 | 654.30K |
| 2026-09-14 | ¥1,881.00 | +1.76% | ¥1,852.00 | ¥1,881.00 | ¥1,849.50 | 839.10K |
| 2026-09-11 | ¥1,848.50 | -0.80% | ¥1,840.50 | ¥1,862.50 | ¥1,826.00 | 774.20K |
| 2026-09-10 | ¥1,863.50 | +1.44% | ¥1,822.50 | ¥1,870.50 | ¥1,820.50 | 917.20K |
| 2026-09-09 | ¥1,837.00 | -1.42% | ¥1,864.50 | ¥1,870.00 | ¥1,834.50 | 592.60K |
| 2026-09-08 | ¥1,863.50 | -0.80% | ¥1,886.00 | ¥1,889.50 | ¥1,863.50 | 498.90K |
| 2026-09-07 | ¥1,878.50 | -1.24% | ¥1,901.00 | ¥1,902.50 | ¥1,872.00 | 539.50K |
| 2026-09-04 | ¥1,902.00 | -0.13% | ¥1,900.50 | ¥1,924.50 | ¥1,891.00 | 609.60K |
| 2026-09-03 | ¥1,904.50 | -0.18% | ¥1,898.00 | ¥1,908.00 | ¥1,876.00 | 672.90K |
| 2026-09-02 | ¥1,908.00 | -2.88% | ¥1,963.00 | ¥1,969.00 | ¥1,905.50 | 996.20K |
| 2026-09-01 | ¥1,964.50 | +0.87% | ¥1,960.00 | ¥1,980.00 | ¥1,948.50 | 634.40K |
| 2026-08-31 | ¥1,947.50 | +0.13% | ¥1,940.00 | ¥1,952.50 | ¥1,913.50 | 597.90K |
| 2026-08-28 | ¥1,945.00 | +0.28% | ¥1,939.50 | ¥1,945.00 | ¥1,921.50 | 485.00K |
| 2026-08-27 | ¥1,939.50 | -1.05% | ¥1,951.00 | ¥1,960.50 | ¥1,926.00 | 614.90K |
| 2026-08-26 | ¥1,960.00 | -0.68% | ¥1,971.00 | ¥1,980.00 | ¥1,953.00 | 437.10K |
| 2026-08-25 | ¥1,973.50 | +0.89% | ¥1,966.50 | ¥1,985.50 | ¥1,957.00 | 562.10K |
| 2026-08-24 | ¥1,956.00 | -0.64% | ¥1,955.00 | ¥1,978.00 | ¥1,948.50 | 447.90K |
| 2026-08-21 | ¥1,968.50 | +0.03% | ¥1,974.00 | ¥1,987.50 | ¥1,952.00 | 636.60K |
| 2026-08-20 | ¥1,968.00 | +2.88% | ¥1,928.50 | ¥1,968.00 | ¥1,920.50 | 754.20K |
| 2026-08-19 | ¥1,913.00 | -0.18% | ¥1,914.00 | ¥1,923.00 | ¥1,885.00 | 616.20K |
| 2026-08-18 | ¥1,916.50 | +0.24% | ¥1,915.50 | ¥1,930.50 | ¥1,896.50 | 645.00K |
| 2026-08-17 | ¥1,912.00 | -0.39% | ¥1,938.50 | ¥1,948.50 | ¥1,907.50 | 588.20K |
| 2026-08-14 | ¥1,919.50 | -0.75% | ¥1,914.50 | ¥1,938.50 | ¥1,902.50 | 527.20K |
| 2026-08-13 | ¥1,934.00 | +0.36% | ¥1,946.00 | ¥1,965.00 | ¥1,929.00 | 833.00K |
| 2026-08-12 | ¥1,927.00 | -0.90% | ¥1,949.00 | ¥1,958.50 | ¥1,920.50 | 731.80K |
| 2026-08-10 | ¥1,944.50 | +2.48% | ¥1,909.50 | ¥1,951.00 | ¥1,873.00 | 917.60K |
| 2026-08-07 | ¥1,897.50 | +0.98% | ¥1,895.50 | ¥1,922.50 | ¥1,877.00 | 1.04M |
| 2026-08-06 | ¥1,879.00 | +0.03% | ¥1,878.50 | ¥1,914.00 | ¥1,803.00 | 1.63M |
| 2026-08-05 | ¥1,878.50 | +0.99% | ¥1,854.00 | ¥1,883.00 | ¥1,843.00 | 861.70K |
| 2026-08-04 | ¥1,860.00 | -0.59% | ¥1,882.00 | ¥1,889.00 | ¥1,846.50 | 576.20K |
| 2026-08-03 | ¥1,871.00 | -0.82% | ¥1,887.00 | ¥1,894.50 | ¥1,846.00 | 613.80K |
| 2026-07-31 | ¥1,886.50 | -3.55% | ¥1,924.50 | ¥1,936.00 | ¥1,873.50 | 798.50K |
| 2026-07-30 | ¥1,956.00 | -1.36% | ¥1,994.00 | ¥1,997.00 | ¥1,921.50 | 798.60K |
| 2026-07-29 | ¥1,983.00 | +3.17% | ¥1,945.00 | ¥1,983.00 | ¥1,910.00 | 996.10K |
| 2026-07-28 | ¥1,922.00 | +1.18% | ¥1,911.00 | ¥1,922.00 | ¥1,878.50 | 652.40K |
| 2026-07-27 | ¥1,899.50 | +0.85% | ¥1,900.00 | ¥1,906.00 | ¥1,862.00 | 663.00K |
| 2026-07-24 | ¥1,883.50 | +1.07% | ¥1,857.50 | ¥1,891.00 | ¥1,848.00 | 1.18M |
| 2026-07-23 | ¥1,863.50 | +1.89% | ¥1,845.00 | ¥1,876.50 | ¥1,829.00 | 1.29M |
| 2026-07-22 | ¥1,829.00 | +0.77% | ¥1,800.50 | ¥1,838.50 | ¥1,791.00 | 707.30K |
| 2026-07-21 | ¥1,815.00 | +2.17% | ¥1,784.00 | ¥1,838.00 | ¥1,783.50 | 880.50K |
| 2026-07-17 | ¥1,776.50 | +0.08% | ¥1,785.00 | ¥1,794.00 | ¥1,762.50 | 515.40K |
| 2026-07-16 | ¥1,775.00 | -0.34% | ¥1,782.00 | ¥1,798.50 | ¥1,775.00 | 497.20K |
| 2026-07-15 | ¥1,781.00 | -0.78% | ¥1,795.00 | ¥1,802.00 | ¥1,781.00 | 485.90K |
| 2026-07-14 | ¥1,795.00 | +1.33% | ¥1,801.50 | ¥1,811.50 | ¥1,786.00 | 562.00K |
| 2026-07-13 | ¥1,771.50 | -1.77% | ¥1,820.00 | ¥1,822.50 | ¥1,764.50 | 614.40K |
| 2026-07-10 | ¥1,803.50 | -1.93% | ¥1,833.00 | ¥1,840.00 | ¥1,798.00 | 791.80K |
| 2026-07-09 | ¥1,839.00 | -0.81% | ¥1,840.00 | ¥1,864.00 | ¥1,825.00 | 787.70K |
| 2026-07-08 | ¥1,854.00 | +0.76% | ¥1,843.00 | ¥1,856.50 | ¥1,831.00 | 1.15M |
| 2026-07-07 | ¥1,840.00 | +0.82% | ¥1,828.00 | ¥1,857.50 | ¥1,816.00 | 811.60K |
| 2026-07-06 | ¥1,825.00 | +0.86% | ¥1,808.00 | ¥1,826.50 | ¥1,798.00 | 662.10K |
| 2026-07-03 | ¥1,809.50 | -1.17% | ¥1,851.00 | ¥1,851.00 | ¥1,802.00 | 860.70K |
| 2026-07-02 | ¥1,831.00 | -1.00% | ¥1,867.00 | ¥1,881.50 | ¥1,802.00 | 1.47M |
| 2026-07-01 | ¥1,849.50 | -2.94% | ¥1,900.50 | ¥1,908.00 | ¥1,840.50 | 1.17M |
| 2026-06-30 | ¥1,905.50 | -0.76% | ¥1,906.00 | ¥1,936.00 | ¥1,903.00 | 862.60K |
| 2026-06-29 | ¥1,920.00 | -0.16% | ¥1,923.00 | ¥1,948.50 | ¥1,908.50 | 954.70K |
| 2026-06-26 | ¥1,923.00 | +0.26% | ¥1,930.00 | ¥1,942.50 | ¥1,906.00 | 643.60K |
| 2026-06-25 | ¥1,918.00 | -0.70% | ¥1,935.00 | ¥1,941.50 | ¥1,909.00 | 589.50K |
| 2026-06-24 | ¥1,931.50 | +0.55% | ¥1,922.50 | ¥1,940.00 | ¥1,915.00 | 513.80K |
| 2026-06-23 | ¥1,921.00 | -1.49% | ¥1,930.00 | ¥1,944.50 | ¥1,911.50 | 763.20K |
| 2026-06-22 | ¥1,950.00 | -2.43% | ¥2,002.50 | ¥2,008.00 | ¥1,945.50 | 687.10K |
| 2026-06-19 | ¥1,998.50 | +1.27% | ¥2,001.50 | ¥2,019.00 | ¥1,984.00 | 822.70K |
| 2026-06-18 | ¥1,973.50 | -2.01% | ¥2,001.00 | ¥2,004.00 | ¥1,960.00 | 858.80K |
| 2026-06-17 | ¥2,014.00 | -0.93% | ¥2,076.50 | ¥2,090.50 | ¥2,010.50 | 510.80K |
| 2026-06-16 | ¥2,033.00 | +1.12% | ¥2,010.50 | ¥2,046.00 | ¥1,993.00 | 951.80K |
| 2026-06-15 | ¥2,010.50 | -1.45% | ¥2,061.00 | ¥2,067.50 | ¥1,996.00 | 1.06M |
| 2026-06-12 | ¥2,040.00 | -2.95% | ¥2,096.00 | ¥2,097.50 | ¥2,040.00 | 1.09M |
| 2026-06-11 | ¥2,102.00 | -1.66% | ¥2,113.00 | ¥2,132.50 | ¥2,077.50 | 1.38M |
| 2026-06-10 | ¥2,137.50 | -0.05% | ¥2,154.00 | ¥2,201.00 | ¥2,124.00 | 1.05M |
| 2026-06-09 | ¥2,138.50 | +1.93% | ¥2,111.00 | ¥2,153.00 | ¥2,100.00 | 668.50K |
| 2026-06-08 | ¥2,098.00 | +0.84% | ¥2,063.50 | ¥2,118.00 | ¥2,049.50 | 787.90K |
| 2026-06-05 | ¥2,080.50 | -0.53% | ¥2,089.00 | ¥2,095.00 | ¥2,060.50 | 719.60K |
| 2026-06-04 | ¥2,091.50 | +2.27% | ¥2,049.50 | ¥2,091.50 | ¥2,038.00 | 690.90K |
| 2026-06-03 | ¥2,045.00 | -0.51% | ¥2,045.00 | ¥2,086.00 | ¥2,041.50 | 681.90K |
| 2026-06-02 | ¥2,055.50 | +1.38% | ¥2,039.00 | ¥2,067.00 | ¥2,008.50 | 624.30K |
| 2026-06-01 | ¥2,027.50 | -3.27% | ¥2,080.00 | ¥2,080.00 | ¥2,027.50 | 696.60K |
| 2026-05-29 | ¥2,096.00 | +2.54% | ¥2,044.00 | ¥2,113.50 | ¥2,040.00 | 1.42M |
| 2026-05-28 | ¥2,044.00 | +1.34% | ¥2,017.00 | ¥2,051.50 | ¥2,005.00 | 836.10K |
| 2026-05-27 | ¥2,017.00 | -0.84% | ¥2,016.50 | ¥2,035.00 | ¥2,002.50 | 927.00K |
| 2026-05-26 | ¥2,034.00 | -0.15% | ¥2,024.50 | ¥2,035.00 | ¥2,002.50 | 709.70K |
| 2026-05-25 | ¥2,037.00 | -2.21% | ¥2,076.00 | ¥2,081.50 | ¥2,022.50 | 749.20K |