Kycom Holdings Co., Ltd. 9685
TSE · Japan · Electronic Technology
¥581.00+6.00 (+1.04%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥575.00 | 0.00% | ¥575.00 | ¥575.00 | ¥575.00 | 1.00K |
| 2026-09-29 | ¥575.00 | -1.71% | ¥585.00 | ¥585.00 | ¥573.00 | 1.10K |
| 2026-09-28 | ¥585.00 | +3.17% | ¥567.00 | ¥585.00 | ¥567.00 | 5.60K |
| 2026-09-25 | ¥567.00 | -0.35% | ¥566.00 | ¥567.00 | ¥566.00 | 1.70K |
| 2026-09-24 | ¥569.00 | -0.18% | ¥569.00 | ¥569.00 | ¥569.00 | 300 |
| 2026-09-18 | ¥570.00 | -0.52% | ¥573.00 | ¥573.00 | ¥570.00 | 200 |
| 2026-09-17 | ¥573.00 | +1.24% | ¥566.00 | ¥573.00 | ¥566.00 | 2.20K |
| 2026-09-16 | ¥566.00 | +1.07% | ¥560.00 | ¥570.00 | ¥559.00 | 4.80K |
| 2026-09-15 | ¥560.00 | -0.18% | ¥559.00 | ¥561.00 | ¥559.00 | 1.40K |
| 2026-09-14 | ¥561.00 | -1.58% | ¥562.00 | ¥562.00 | ¥557.00 | 1.70K |
| 2026-09-11 | ¥570.00 | -1.04% | ¥570.00 | ¥570.00 | ¥566.00 | 3.50K |
| 2026-09-10 | ¥576.00 | -0.69% | ¥580.00 | ¥580.00 | ¥576.00 | 400 |
| 2026-09-09 | ¥580.00 | +0.87% | ¥575.00 | ¥580.00 | ¥573.00 | 3.20K |
| 2026-09-08 | ¥575.00 | -1.20% | ¥582.00 | ¥582.00 | ¥575.00 | 1.60K |
| 2026-09-07 | ¥582.00 | +0.69% | ¥578.00 | ¥582.00 | ¥578.00 | 3.60K |
| 2026-09-04 | ¥578.00 | 0.00% | ¥578.00 | ¥578.00 | ¥575.00 | 1.00K |
| 2026-09-03 | ¥578.00 | -0.86% | ¥580.00 | ¥580.00 | ¥578.00 | 1.00K |
| 2026-09-02 | ¥583.00 | -0.34% | ¥579.00 | ¥584.00 | ¥578.00 | 4.70K |
| 2026-09-01 | ¥585.00 | -0.17% | ¥586.00 | ¥586.00 | ¥575.00 | 900 |
| 2026-08-31 | ¥586.00 | +2.81% | ¥570.00 | ¥586.00 | ¥564.00 | 15.30K |
| 2026-08-28 | ¥570.00 | +1.79% | ¥557.00 | ¥588.00 | ¥557.00 | 13.70K |
| 2026-08-27 | ¥560.00 | -0.36% | ¥560.00 | ¥560.00 | ¥553.00 | 3.90K |
| 2026-08-26 | ¥562.00 | -0.53% | ¥563.00 | ¥565.00 | ¥562.00 | 2.70K |
| 2026-08-25 | ¥565.00 | 0.00% | ¥565.00 | ¥565.00 | ¥565.00 | 0 |
| 2026-08-24 | ¥565.00 | +0.18% | ¥564.00 | ¥568.00 | ¥564.00 | 6.20K |
| 2026-08-21 | ¥564.00 | -0.70% | ¥565.00 | ¥565.00 | ¥560.00 | 3.70K |
| 2026-08-20 | ¥568.00 | -0.35% | ¥570.00 | ¥570.00 | ¥568.00 | 1.50K |
| 2026-08-19 | ¥570.00 | -0.35% | ¥572.00 | ¥572.00 | ¥570.00 | 200 |
| 2026-08-18 | ¥572.00 | 0.00% | ¥572.00 | ¥572.00 | ¥572.00 | 1.40K |
| 2026-08-17 | ¥572.00 | -0.17% | ¥573.00 | ¥573.00 | ¥572.00 | 1.20K |
| 2026-08-14 | ¥573.00 | +0.53% | ¥570.00 | ¥574.00 | ¥569.00 | 2.70K |
| 2026-08-13 | ¥570.00 | -0.70% | ¥572.00 | ¥572.00 | ¥570.00 | 400 |
| 2026-08-12 | ¥574.00 | -1.37% | ¥577.00 | ¥577.00 | ¥574.00 | 500 |
| 2026-08-10 | ¥582.00 | +0.87% | ¥582.00 | ¥582.00 | ¥582.00 | 800 |
| 2026-08-07 | ¥577.00 | +1.05% | ¥571.00 | ¥577.00 | ¥567.00 | 8.60K |
| 2026-08-06 | ¥571.00 | -0.52% | ¥572.00 | ¥573.00 | ¥571.00 | 3.00K |
| 2026-08-05 | ¥574.00 | +0.17% | ¥573.00 | ¥574.00 | ¥572.00 | 2.30K |
| 2026-08-04 | ¥573.00 | -0.17% | ¥574.00 | ¥574.00 | ¥573.00 | 900 |
| 2026-08-03 | ¥574.00 | 0.00% | ¥574.00 | ¥574.00 | ¥574.00 | 300 |
| 2026-07-31 | ¥574.00 | +0.17% | ¥570.00 | ¥574.00 | ¥570.00 | 2.90K |
| 2026-07-30 | ¥573.00 | -0.17% | ¥572.00 | ¥573.00 | ¥567.00 | 2.50K |
| 2026-07-29 | ¥574.00 | -0.17% | ¥575.00 | ¥575.00 | ¥571.00 | 700 |
| 2026-07-28 | ¥575.00 | 0.00% | ¥575.00 | ¥576.00 | ¥573.00 | 2.70K |
| 2026-07-27 | ¥575.00 | 0.00% | ¥573.00 | ¥575.00 | ¥573.00 | 3.30K |
| 2026-07-24 | ¥575.00 | -0.69% | ¥572.00 | ¥576.00 | ¥572.00 | 5.20K |
| 2026-07-23 | ¥579.00 | -1.19% | ¥586.00 | ¥586.00 | ¥570.00 | 2.60K |
| 2026-07-22 | ¥586.00 | +0.51% | ¥578.00 | ¥586.00 | ¥578.00 | 2.60K |
| 2026-07-21 | ¥583.00 | 0.00% | ¥584.00 | ¥584.00 | ¥583.00 | 3.90K |
| 2026-07-17 | ¥583.00 | -0.17% | ¥587.00 | ¥587.00 | ¥583.00 | 1.10K |
| 2026-07-16 | ¥584.00 | -0.34% | ¥586.00 | ¥586.00 | ¥584.00 | 1.10K |
| 2026-07-15 | ¥586.00 | +2.45% | ¥572.00 | ¥587.00 | ¥572.00 | 2.10K |
| 2026-07-14 | ¥572.00 | -0.17% | ¥571.00 | ¥572.00 | ¥571.00 | 1.60K |
| 2026-07-13 | ¥573.00 | -1.88% | ¥574.00 | ¥574.00 | ¥573.00 | 1.30K |
| 2026-07-10 | ¥584.00 | +0.69% | ¥584.00 | ¥584.00 | ¥584.00 | 1.70K |
| 2026-07-09 | ¥580.00 | +0.35% | ¥582.00 | ¥582.00 | ¥580.00 | 1.10K |
| 2026-07-08 | ¥578.00 | -1.03% | ¥577.00 | ¥583.00 | ¥577.00 | 400 |
| 2026-07-07 | ¥584.00 | +0.34% | ¥584.00 | ¥590.00 | ¥575.00 | 4.70K |
| 2026-07-06 | ¥582.00 | -2.02% | ¥604.00 | ¥615.00 | ¥582.00 | 12.80K |
| 2026-07-03 | ¥594.00 | +0.68% | ¥590.00 | ¥596.00 | ¥581.00 | 5.20K |
| 2026-07-02 | ¥590.00 | -1.67% | ¥580.00 | ¥590.00 | ¥580.00 | 6.90K |
| 2026-07-01 | ¥600.00 | -0.99% | ¥604.00 | ¥610.00 | ¥600.00 | 6.30K |
| 2026-06-30 | ¥606.00 | +1.00% | ¥601.00 | ¥606.00 | ¥600.00 | 3.10K |
| 2026-06-29 | ¥600.00 | +2.04% | ¥592.00 | ¥600.00 | ¥592.00 | 4.10K |
| 2026-06-26 | ¥588.00 | +0.68% | ¥584.00 | ¥588.00 | ¥578.00 | 1.90K |
| 2026-06-25 | ¥584.00 | -1.18% | ¥592.00 | ¥602.00 | ¥584.00 | 7.50K |
| 2026-06-24 | ¥591.00 | +5.54% | ¥550.00 | ¥609.00 | ¥550.00 | 7.30K |
| 2026-06-23 | ¥560.00 | 0.00% | ¥560.00 | ¥560.00 | ¥560.00 | 0 |
| 2026-06-22 | ¥560.00 | -0.18% | ¥565.00 | ¥565.00 | ¥559.00 | 7.80K |
| 2026-06-19 | ¥561.00 | +0.18% | ¥561.00 | ¥561.00 | ¥561.00 | 100 |
| 2026-06-18 | ¥560.00 | +2.00% | ¥560.00 | ¥560.00 | ¥559.00 | 4.80K |
| 2026-06-17 | ¥549.00 | -1.08% | ¥549.00 | ¥549.00 | ¥549.00 | 100 |
| 2026-06-16 | ¥555.00 | +2.78% | ¥540.00 | ¥562.00 | ¥540.00 | 3.90K |
| 2026-06-15 | ¥540.00 | +1.31% | ¥534.00 | ¥544.00 | ¥534.00 | 2.60K |
| 2026-06-12 | ¥533.00 | +0.76% | ¥531.00 | ¥537.00 | ¥525.00 | 6.80K |
| 2026-06-11 | ¥529.00 | -3.11% | ¥543.00 | ¥543.00 | ¥529.00 | 6.10K |
| 2026-06-10 | ¥546.00 | +1.11% | ¥544.00 | ¥546.00 | ¥543.00 | 14.60K |
| 2026-06-09 | ¥540.00 | -2.00% | ¥551.00 | ¥553.00 | ¥540.00 | 10.00K |
| 2026-06-08 | ¥551.00 | -0.18% | ¥550.00 | ¥552.00 | ¥544.00 | 11.20K |
| 2026-06-05 | ¥552.00 | -0.72% | ¥559.00 | ¥562.00 | ¥533.00 | 25.30K |
| 2026-06-04 | ¥556.00 | -1.94% | ¥567.00 | ¥570.00 | ¥555.00 | 4.70K |
| 2026-06-03 | ¥567.00 | -1.22% | ¥574.00 | ¥577.00 | ¥567.00 | 1.20K |
| 2026-06-02 | ¥574.00 | -0.17% | ¥565.00 | ¥575.00 | ¥564.00 | 1.60K |
| 2026-06-01 | ¥575.00 | -1.71% | ¥588.00 | ¥588.00 | ¥575.00 | 2.20K |
| 2026-05-29 | ¥585.00 | +1.74% | ¥580.00 | ¥585.00 | ¥575.00 | 8.20K |
| 2026-05-28 | ¥575.00 | -0.86% | ¥575.00 | ¥583.00 | ¥575.00 | 2.30K |
| 2026-05-27 | ¥580.00 | +1.05% | ¥572.00 | ¥580.00 | ¥572.00 | 3.30K |
| 2026-05-26 | ¥574.00 | -1.03% | ¥581.00 | ¥584.00 | ¥564.00 | 7.10K |
| 2026-05-25 | ¥580.00 | -0.85% | ¥585.00 | ¥591.00 | ¥577.00 | 3.80K |
| 2026-05-22 | ¥585.00 | +0.69% | ¥580.00 | ¥585.00 | ¥577.00 | 3.60K |
| 2026-05-21 | ¥581.00 | -0.68% | ¥586.00 | ¥590.00 | ¥581.00 | 8.70K |