K.R.S.Corporation 9369
TSE · Japan · Transportation
¥2,813.00-78.00 (-2.70%)
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 | ¥2,813.00 | -2.70% | ¥2,857.00 | ¥2,885.00 | ¥2,813.00 | 55.50K |
| 2026-10-01 | ¥2,891.00 | -0.52% | ¥2,840.00 | ¥2,946.00 | ¥2,799.00 | 72.40K |
| 2026-09-30 | ¥2,906.00 | -0.17% | ¥2,928.00 | ¥2,955.00 | ¥2,890.00 | 76.80K |
| 2026-09-29 | ¥2,911.00 | -2.67% | ¥2,985.00 | ¥3,000.00 | ¥2,900.00 | 74.40K |
| 2026-09-28 | ¥2,991.00 | -0.10% | ¥2,964.00 | ¥3,035.00 | ¥2,964.00 | 45.30K |
| 2026-09-25 | ¥2,994.00 | +2.57% | ¥2,930.00 | ¥2,994.00 | ¥2,930.00 | 41.80K |
| 2026-09-24 | ¥2,919.00 | -1.75% | ¥2,951.00 | ¥2,993.00 | ¥2,901.00 | 40.10K |
| 2026-09-18 | ¥2,971.00 | -0.30% | ¥3,030.00 | ¥3,030.00 | ¥2,964.00 | 31.30K |
| 2026-09-17 | ¥2,980.00 | -0.60% | ¥2,988.00 | ¥3,035.00 | ¥2,958.00 | 36.30K |
| 2026-09-16 | ¥2,998.00 | +1.42% | ¥2,939.00 | ¥3,035.00 | ¥2,939.00 | 22.60K |
| 2026-09-15 | ¥2,956.00 | +1.13% | ¥2,922.00 | ¥2,984.00 | ¥2,922.00 | 29.10K |
| 2026-09-14 | ¥2,923.00 | -0.41% | ¥2,924.00 | ¥2,952.00 | ¥2,916.00 | 26.30K |
| 2026-09-11 | ¥2,935.00 | -0.94% | ¥2,957.00 | ¥2,976.00 | ¥2,923.00 | 36.40K |
| 2026-09-10 | ¥2,963.00 | +0.44% | ¥2,933.00 | ¥3,005.00 | ¥2,925.00 | 36.10K |
| 2026-09-09 | ¥2,950.00 | -0.20% | ¥2,956.00 | ¥2,999.00 | ¥2,944.00 | 29.00K |
| 2026-09-08 | ¥2,956.00 | -1.63% | ¥2,974.00 | ¥2,988.00 | ¥2,949.00 | 25.20K |
| 2026-09-07 | ¥3,005.00 | +1.62% | ¥2,969.00 | ¥3,010.00 | ¥2,924.00 | 30.30K |
| 2026-09-04 | ¥2,957.00 | -1.27% | ¥3,010.00 | ¥3,035.00 | ¥2,933.00 | 54.30K |
| 2026-09-03 | ¥2,995.00 | -2.28% | ¥3,060.00 | ¥3,070.00 | ¥2,981.00 | 43.70K |
| 2026-09-02 | ¥3,065.00 | -3.31% | ¥3,115.00 | ¥3,135.00 | ¥3,055.00 | 38.60K |
| 2026-09-01 | ¥3,170.00 | -0.47% | ¥3,190.00 | ¥3,240.00 | ¥3,165.00 | 43.60K |
| 2026-08-31 | ¥3,185.00 | +0.47% | ¥3,170.00 | ¥3,235.00 | ¥3,160.00 | 45.50K |
| 2026-08-28 | ¥3,170.00 | +1.60% | ¥3,120.00 | ¥3,205.00 | ¥3,115.00 | 44.00K |
| 2026-08-27 | ¥3,120.00 | -0.79% | ¥3,150.00 | ¥3,245.00 | ¥3,100.00 | 31.40K |
| 2026-08-26 | ¥3,145.00 | -0.79% | ¥3,210.00 | ¥3,220.00 | ¥3,145.00 | 38.60K |
| 2026-08-25 | ¥3,170.00 | +0.96% | ¥3,160.00 | ¥3,215.00 | ¥3,130.00 | 40.20K |
| 2026-08-24 | ¥3,140.00 | -0.48% | ¥3,170.00 | ¥3,220.00 | ¥3,135.00 | 43.60K |
| 2026-08-21 | ¥3,155.00 | +0.16% | ¥3,125.00 | ¥3,190.00 | ¥3,125.00 | 26.60K |
| 2026-08-20 | ¥3,150.00 | +0.80% | ¥3,125.00 | ¥3,170.00 | ¥3,075.00 | 34.20K |
| 2026-08-19 | ¥3,125.00 | -0.79% | ¥3,145.00 | ¥3,145.00 | ¥3,080.00 | 24.30K |
| 2026-08-18 | ¥3,150.00 | +1.12% | ¥3,070.00 | ¥3,175.00 | ¥3,070.00 | 29.30K |
| 2026-08-17 | ¥3,115.00 | +2.64% | ¥3,025.00 | ¥3,150.00 | ¥3,025.00 | 46.30K |
| 2026-08-14 | ¥3,035.00 | +2.26% | ¥2,960.00 | ¥3,035.00 | ¥2,949.00 | 32.30K |
| 2026-08-13 | ¥2,968.00 | +1.30% | ¥2,913.00 | ¥2,986.00 | ¥2,912.00 | 24.70K |
| 2026-08-12 | ¥2,930.00 | -0.64% | ¥2,943.00 | ¥2,956.00 | ¥2,859.00 | 42.30K |
| 2026-08-10 | ¥2,949.00 | -0.20% | ¥2,976.00 | ¥2,997.00 | ¥2,940.00 | 26.80K |
| 2026-08-07 | ¥2,955.00 | +0.27% | ¥2,947.00 | ¥2,978.00 | ¥2,939.00 | 40.00K |
| 2026-08-06 | ¥2,947.00 | -0.94% | ¥2,960.00 | ¥3,025.00 | ¥2,916.00 | 50.80K |
| 2026-08-05 | ¥2,975.00 | +2.41% | ¥3,005.00 | ¥3,015.00 | ¥2,951.00 | 42.40K |
| 2026-08-04 | ¥2,905.00 | -0.17% | ¥2,931.00 | ¥2,971.00 | ¥2,863.00 | 52.90K |
| 2026-08-03 | ¥2,910.00 | +0.38% | ¥2,899.00 | ¥2,932.00 | ¥2,820.00 | 97.80K |
| 2026-07-31 | ¥2,899.00 | -0.34% | ¥2,917.00 | ¥2,991.00 | ¥2,861.00 | 50.70K |
| 2026-07-30 | ¥2,909.00 | -0.03% | ¥2,878.00 | ¥2,932.00 | ¥2,831.00 | 87.20K |
| 2026-07-29 | ¥2,910.00 | +0.45% | ¥2,897.00 | ¥2,932.00 | ¥2,851.00 | 89.40K |
| 2026-07-28 | ¥2,897.00 | -0.55% | ¥2,882.00 | ¥2,911.00 | ¥2,824.00 | 42.80K |
| 2026-07-27 | ¥2,913.00 | -0.21% | ¥2,926.00 | ¥2,947.00 | ¥2,878.00 | 35.60K |
| 2026-07-24 | ¥2,919.00 | -0.55% | ¥2,915.00 | ¥2,948.00 | ¥2,890.00 | 35.20K |
| 2026-07-23 | ¥2,935.00 | -0.84% | ¥2,991.00 | ¥2,991.00 | ¥2,928.00 | 19.60K |
| 2026-07-22 | ¥2,960.00 | -0.50% | ¥3,025.00 | ¥3,025.00 | ¥2,939.00 | 31.90K |
| 2026-07-21 | ¥2,975.00 | +0.03% | ¥2,999.00 | ¥3,030.00 | ¥2,955.00 | 70.60K |
| 2026-07-17 | ¥2,974.00 | -6.77% | ¥3,230.00 | ¥3,235.00 | ¥2,948.00 | 68.40K |
| 2026-07-16 | ¥3,190.00 | -2.89% | ¥3,265.00 | ¥3,360.00 | ¥3,150.00 | 49.70K |
| 2026-07-15 | ¥3,285.00 | +1.55% | ¥3,275.00 | ¥3,330.00 | ¥3,200.00 | 35.10K |
| 2026-07-14 | ¥3,235.00 | +2.05% | ¥3,210.00 | ¥3,300.00 | ¥3,135.00 | 33.20K |
| 2026-07-13 | ¥3,170.00 | -2.61% | ¥3,300.00 | ¥3,330.00 | ¥3,160.00 | 26.10K |
| 2026-07-10 | ¥3,255.00 | -1.06% | ¥3,360.00 | ¥3,390.00 | ¥3,220.00 | 88.80K |
| 2026-07-09 | ¥3,290.00 | +0.92% | ¥3,235.00 | ¥3,380.00 | ¥3,150.00 | 66.20K |
| 2026-07-08 | ¥3,260.00 | +0.93% | ¥3,270.00 | ¥3,305.00 | ¥3,235.00 | 45.80K |
| 2026-07-07 | ¥3,230.00 | -0.77% | ¥3,260.00 | ¥3,370.00 | ¥3,205.00 | 45.30K |
| 2026-07-06 | ¥3,255.00 | +1.40% | ¥3,070.00 | ¥3,260.00 | ¥3,070.00 | 97.90K |
| 2026-07-03 | ¥3,210.00 | +2.23% | ¥3,140.00 | ¥3,215.00 | ¥3,125.00 | 47.30K |
| 2026-07-02 | ¥3,140.00 | -1.57% | ¥3,260.00 | ¥3,260.00 | ¥3,105.00 | 51.40K |
| 2026-07-01 | ¥3,190.00 | -3.33% | ¥3,270.00 | ¥3,315.00 | ¥3,180.00 | 30.20K |
| 2026-06-30 | ¥3,300.00 | +3.29% | ¥3,195.00 | ¥3,345.00 | ¥3,160.00 | 71.60K |
| 2026-06-29 | ¥3,195.00 | +0.63% | ¥3,180.00 | ¥3,210.00 | ¥3,135.00 | 42.60K |
| 2026-06-26 | ¥3,175.00 | +1.44% | ¥3,155.00 | ¥3,255.00 | ¥3,130.00 | 58.20K |
| 2026-06-25 | ¥3,130.00 | +2.96% | ¥3,105.00 | ¥3,165.00 | ¥3,050.00 | 46.50K |
| 2026-06-24 | ¥3,040.00 | -2.41% | ¥3,120.00 | ¥3,150.00 | ¥3,010.00 | 43.10K |
| 2026-06-23 | ¥3,115.00 | +4.85% | ¥3,150.00 | ¥3,240.00 | ¥3,055.00 | 95.00K |
| 2026-06-22 | ¥2,971.00 | -4.01% | ¥3,090.00 | ¥3,155.00 | ¥2,948.00 | 97.50K |
| 2026-06-19 | ¥3,095.00 | +1.64% | ¥3,105.00 | ¥3,110.00 | ¥3,035.00 | 43.50K |
| 2026-06-18 | ¥3,045.00 | -2.56% | ¥3,160.00 | ¥3,160.00 | ¥3,040.00 | 43.20K |
| 2026-06-17 | ¥3,125.00 | -0.64% | ¥3,155.00 | ¥3,180.00 | ¥3,125.00 | 23.70K |
| 2026-06-16 | ¥3,145.00 | +0.64% | ¥3,150.00 | ¥3,165.00 | ¥3,110.00 | 32.00K |
| 2026-06-15 | ¥3,125.00 | +0.97% | ¥3,095.00 | ¥3,145.00 | ¥3,065.00 | 35.70K |
| 2026-06-12 | ¥3,095.00 | -1.59% | ¥3,205.00 | ¥3,205.00 | ¥3,045.00 | 51.70K |
| 2026-06-11 | ¥3,145.00 | -2.02% | ¥3,180.00 | ¥3,210.00 | ¥3,100.00 | 36.20K |
| 2026-06-10 | ¥3,210.00 | 0.00% | ¥3,195.00 | ¥3,265.00 | ¥3,190.00 | 33.90K |
| 2026-06-09 | ¥3,210.00 | -2.13% | ¥3,350.00 | ¥3,385.00 | ¥3,185.00 | 40.60K |
| 2026-06-08 | ¥3,280.00 | -3.67% | ¥3,360.00 | ¥3,380.00 | ¥3,250.00 | 44.00K |
| 2026-06-05 | ¥3,405.00 | -1.87% | ¥3,445.00 | ¥3,505.00 | ¥3,405.00 | 37.60K |
| 2026-06-04 | ¥3,470.00 | +2.51% | ¥3,435.00 | ¥3,515.00 | ¥3,390.00 | 52.80K |
| 2026-06-03 | ¥3,385.00 | 0.00% | ¥3,335.00 | ¥3,445.00 | ¥3,335.00 | 44.30K |
| 2026-06-02 | ¥3,385.00 | +2.11% | ¥3,315.00 | ¥3,435.00 | ¥3,275.00 | 94.20K |
| 2026-06-01 | ¥3,315.00 | +4.25% | ¥3,195.00 | ¥3,335.00 | ¥3,120.00 | 93.20K |
| 2026-05-29 | ¥3,180.00 | -1.55% | ¥3,230.00 | ¥3,320.00 | ¥3,180.00 | 61.00K |
| 2026-05-28 | ¥3,230.00 | -2.27% | ¥3,320.00 | ¥3,375.00 | ¥3,200.00 | 135.10K |
| 2026-05-27 | ¥3,305.00 | -4.62% | ¥3,480.00 | ¥3,480.00 | ¥3,290.00 | 166.50K |
| 2026-05-26 | ¥3,465.00 | +2.36% | ¥3,405.00 | ¥3,520.00 | ¥3,350.00 | 129.20K |
| 2026-05-25 | ¥3,385.00 | -5.58% | ¥3,640.00 | ¥3,640.00 | ¥3,315.00 | 168.50K |