KNT-CT Holdings Co., Ltd. 9726
TSE · Japan · Consumer Services
¥2,011.00-4.00 (-0.20%)
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 | ¥2,011.00 | -0.20% | ¥1,996.00 | ¥2,030.00 | ¥1,996.00 | 35.00K |
| 2026-10-01 | ¥2,015.00 | +0.10% | ¥1,981.00 | ¥2,025.00 | ¥1,981.00 | 27.00K |
| 2026-09-30 | ¥2,013.00 | +0.90% | ¥1,992.00 | ¥2,033.00 | ¥1,971.00 | 34.00K |
| 2026-09-29 | ¥1,995.00 | -0.65% | ¥2,008.00 | ¥2,011.00 | ¥1,989.00 |
| 30.10K |
| 2026-09-28 | ¥2,008.00 | -0.59% | ¥2,029.00 | ¥2,037.00 | ¥1,992.00 | 68.80K |
| 2026-09-25 | ¥2,020.00 | +0.60% | ¥2,003.00 | ¥2,026.00 | ¥1,998.00 | 34.80K |
| 2026-09-24 | ¥2,008.00 | -0.40% | ¥2,001.00 | ¥2,021.00 | ¥1,962.00 | 64.50K |
| 2026-09-18 | ¥2,016.00 | +2.08% | ¥1,975.00 | ¥2,016.00 | ¥1,955.00 | 55.40K |
| 2026-09-17 | ¥1,975.00 | +0.71% | ¥1,944.00 | ¥1,978.00 | ¥1,944.00 | 22.50K |
| 2026-09-16 | ¥1,961.00 | +1.61% | ¥1,912.00 | ¥1,967.00 | ¥1,906.00 | 29.30K |
| 2026-09-15 | ¥1,930.00 | +0.63% | ¥1,905.00 | ¥1,941.00 | ¥1,901.00 | 14.10K |
| 2026-09-14 | ¥1,918.00 | +2.40% | ¥1,873.00 | ¥1,931.00 | ¥1,873.00 | 48.30K |
| 2026-09-11 | ¥1,873.00 | -1.32% | ¥1,868.00 | ¥1,887.00 | ¥1,850.00 | 36.40K |
| 2026-09-10 | ¥1,898.00 | +0.53% | ¥1,871.00 | ¥1,906.00 | ¥1,871.00 | 28.10K |
| 2026-09-09 | ¥1,888.00 | -1.77% | ¥1,917.00 | ¥1,926.00 | ¥1,888.00 | 20.50K |
| 2026-09-08 | ¥1,922.00 | +0.42% | ¥1,901.00 | ¥1,947.00 | ¥1,901.00 | 26.50K |
| 2026-09-07 | ¥1,914.00 | -1.03% | ¥1,925.00 | ¥1,948.00 | ¥1,901.00 | 57.80K |
| 2026-09-04 | ¥1,934.00 | +0.10% | ¥1,919.00 | ¥1,954.00 | ¥1,919.00 | 23.00K |
| 2026-09-03 | ¥1,932.00 | 0.00% | ¥1,921.00 | ¥1,956.00 | ¥1,911.00 | 33.20K |
| 2026-09-02 | ¥1,932.00 | -2.62% | ¥1,950.00 | ¥1,954.00 | ¥1,920.00 | 20.70K |
| 2026-09-01 | ¥1,984.00 | +0.56% | ¥1,960.00 | ¥1,984.00 | ¥1,960.00 | 22.80K |
| 2026-08-31 | ¥1,973.00 | +0.51% | ¥1,949.00 | ¥1,985.00 | ¥1,931.00 | 20.20K |
| 2026-08-28 | ¥1,963.00 | -0.41% | ¥1,954.00 | ¥1,981.00 | ¥1,950.00 | 23.70K |
| 2026-08-27 | ¥1,971.00 | -0.86% | ¥1,966.00 | ¥1,987.00 | ¥1,945.00 | 25.40K |
| 2026-08-26 | ¥1,988.00 | +2.63% | ¥1,911.00 | ¥2,004.00 | ¥1,911.00 | 37.20K |
| 2026-08-25 | ¥1,937.00 | -0.05% | ¥1,921.00 | ¥1,949.00 | ¥1,921.00 | 13.40K |
| 2026-08-24 | ¥1,938.00 | -0.21% | ¥1,970.00 | ¥2,009.00 | ¥1,926.00 | 31.50K |
| 2026-08-21 | ¥1,942.00 | -1.02% | ¥1,934.00 | ¥1,972.00 | ¥1,933.00 | 17.40K |
| 2026-08-20 | ¥1,962.00 | +2.03% | ¥1,920.00 | ¥1,963.00 | ¥1,920.00 | 19.60K |
| 2026-08-19 | ¥1,923.00 | +0.52% | ¥1,902.00 | ¥1,942.00 | ¥1,884.00 | 31.10K |
| 2026-08-18 | ¥1,913.00 | -3.38% | ¥1,964.00 | ¥1,980.00 | ¥1,913.00 | 12.80K |
| 2026-08-17 | ¥1,980.00 | +0.41% | ¥1,982.00 | ¥2,010.00 | ¥1,972.00 | 44.00K |
| 2026-08-14 | ¥1,972.00 | +4.28% | ¥1,890.00 | ¥1,980.00 | ¥1,886.00 | 33.50K |
| 2026-08-13 | ¥1,891.00 | +0.48% | ¥1,886.00 | ¥1,902.00 | ¥1,869.00 | 39.60K |
| 2026-08-12 | ¥1,882.00 | -0.58% | ¥1,893.00 | ¥1,910.00 | ¥1,875.00 | 33.00K |
| 2026-08-10 | ¥1,893.00 | +1.39% | ¥1,848.00 | ¥1,893.00 | ¥1,831.00 | 30.00K |
| 2026-08-07 | ¥1,867.00 | -0.64% | ¥1,839.00 | ¥1,868.00 | ¥1,685.00 | 100.80K |
| 2026-08-06 | ¥1,879.00 | +0.05% | ¥1,900.00 | ¥1,908.00 | ¥1,857.00 | 27.00K |
| 2026-08-05 | ¥1,878.00 | -4.18% | ¥1,946.00 | ¥1,985.00 | ¥1,821.00 | 145.10K |
| 2026-08-04 | ¥1,960.00 | +0.41% | ¥1,947.00 | ¥1,980.00 | ¥1,923.00 | 23.20K |
| 2026-08-03 | ¥1,952.00 | +1.40% | ¥1,925.00 | ¥1,959.00 | ¥1,901.00 | 19.20K |
| 2026-07-31 | ¥1,925.00 | -1.53% | ¥1,971.00 | ¥1,971.00 | ¥1,906.00 | 17.50K |
| 2026-07-30 | ¥1,955.00 | +1.93% | ¥1,918.00 | ¥1,972.00 | ¥1,900.00 | 29.50K |
| 2026-07-29 | ¥1,918.00 | +1.54% | ¥1,899.00 | ¥1,918.00 | ¥1,885.00 | 18.70K |
| 2026-07-28 | ¥1,889.00 | -0.84% | ¥1,905.00 | ¥1,916.00 | ¥1,860.00 | 22.20K |
| 2026-07-27 | ¥1,905.00 | +1.33% | ¥1,886.00 | ¥1,913.00 | ¥1,886.00 | 14.40K |
| 2026-07-24 | ¥1,880.00 | -1.52% | ¥1,892.00 | ¥1,892.00 | ¥1,877.00 | 10.20K |
| 2026-07-23 | ¥1,909.00 | -0.47% | ¥1,930.00 | ¥1,937.00 | ¥1,909.00 | 11.80K |
| 2026-07-22 | ¥1,918.00 | +0.95% | ¥1,890.00 | ¥1,928.00 | ¥1,870.00 | 20.70K |
| 2026-07-21 | ¥1,900.00 | +0.85% | ¥1,896.00 | ¥1,908.00 | ¥1,878.00 | 19.30K |
| 2026-07-17 | ¥1,884.00 | -2.03% | ¥1,923.00 | ¥1,946.00 | ¥1,851.00 | 39.60K |
| 2026-07-16 | ¥1,923.00 | -1.13% | ¥1,945.00 | ¥1,959.00 | ¥1,920.00 | 7.50K |
| 2026-07-15 | ¥1,945.00 | +2.53% | ¥1,915.00 | ¥1,965.00 | ¥1,885.00 | 24.30K |
| 2026-07-14 | ¥1,897.00 | +0.74% | ¥1,883.00 | ¥1,914.00 | ¥1,880.00 | 9.60K |
| 2026-07-13 | ¥1,883.00 | -3.49% | ¥1,970.00 | ¥1,998.00 | ¥1,873.00 | 30.00K |
| 2026-07-10 | ¥1,951.00 | +2.20% | ¥1,938.00 | ¥1,972.00 | ¥1,910.00 | 37.90K |
| 2026-07-09 | ¥1,909.00 | +1.49% | ¥1,872.00 | ¥1,934.00 | ¥1,864.00 | 34.20K |
| 2026-07-08 | ¥1,881.00 | +3.81% | ¥1,802.00 | ¥1,903.00 | ¥1,802.00 | 31.20K |
| 2026-07-07 | ¥1,812.00 | -0.82% | ¥1,849.00 | ¥1,850.00 | ¥1,800.00 | 13.70K |
| 2026-07-06 | ¥1,827.00 | +0.38% | ¥1,820.00 | ¥1,846.00 | ¥1,809.00 | 22.40K |
| 2026-07-03 | ¥1,820.00 | +0.83% | ¥1,826.00 | ¥1,848.00 | ¥1,814.00 | 16.80K |
| 2026-07-02 | ¥1,805.00 | +1.46% | ¥1,795.00 | ¥1,832.00 | ¥1,790.00 | 26.30K |
| 2026-07-01 | ¥1,779.00 | +0.11% | ¥1,761.00 | ¥1,794.00 | ¥1,743.00 | 34.50K |
| 2026-06-30 | ¥1,777.00 | -3.69% | ¥1,852.00 | ¥1,852.00 | ¥1,772.00 | 20.50K |
| 2026-06-29 | ¥1,845.00 | -0.05% | ¥1,855.00 | ¥1,888.00 | ¥1,835.00 | 18.60K |
| 2026-06-26 | ¥1,846.00 | +0.82% | ¥1,815.00 | ¥1,858.00 | ¥1,815.00 | 16.50K |
| 2026-06-25 | ¥1,831.00 | +0.99% | ¥1,806.00 | ¥1,862.00 | ¥1,806.00 | 17.70K |
| 2026-06-24 | ¥1,813.00 | +0.17% | ¥1,817.00 | ¥1,860.00 | ¥1,808.00 | 12.20K |
| 2026-06-23 | ¥1,810.00 | -2.27% | ¥1,852.00 | ¥1,867.00 | ¥1,781.00 | 35.00K |
| 2026-06-22 | ¥1,852.00 | -1.38% | ¥1,870.00 | ¥1,884.00 | ¥1,850.00 | 26.50K |
| 2026-06-19 | ¥1,878.00 | -1.11% | ¥1,909.00 | ¥1,909.00 | ¥1,871.00 | 13.70K |
| 2026-06-18 | ¥1,899.00 | -0.11% | ¥1,941.00 | ¥1,941.00 | ¥1,878.00 | 16.50K |
| 2026-06-17 | ¥1,901.00 | -0.42% | ¥1,901.00 | ¥1,950.00 | ¥1,893.00 | 28.90K |
| 2026-06-16 | ¥1,909.00 | -1.29% | ¥1,912.00 | ¥1,933.00 | ¥1,909.00 | 7.00K |
| 2026-06-15 | ¥1,934.00 | +1.36% | ¥1,908.00 | ¥1,940.00 | ¥1,899.00 | 18.40K |
| 2026-06-12 | ¥1,908.00 | +0.85% | ¥1,920.00 | ¥1,930.00 | ¥1,901.00 | 26.00K |
| 2026-06-11 | ¥1,892.00 | -2.77% | ¥1,944.00 | ¥1,944.00 | ¥1,865.00 | 51.20K |
| 2026-06-10 | ¥1,946.00 | -2.31% | ¥1,974.00 | ¥1,991.00 | ¥1,945.00 | 20.10K |
| 2026-06-09 | ¥1,992.00 | +1.43% | ¥1,987.00 | ¥2,005.00 | ¥1,983.00 | 26.60K |
| 2026-06-08 | ¥1,964.00 | -1.11% | ¥1,986.00 | ¥2,003.00 | ¥1,955.00 | 51.20K |
| 2026-06-05 | ¥1,986.00 | +1.27% | ¥1,951.00 | ¥2,002.00 | ¥1,951.00 | 19.00K |
| 2026-06-04 | ¥1,961.00 | -1.70% | ¥1,977.00 | ¥1,992.00 | ¥1,932.00 | 70.60K |
| 2026-06-03 | ¥1,995.00 | +0.71% | ¥1,963.00 | ¥2,005.00 | ¥1,963.00 | 35.60K |
| 2026-06-02 | ¥1,981.00 | -0.95% | ¥2,000.00 | ¥2,009.00 | ¥1,960.00 | 26.70K |
| 2026-06-01 | ¥2,000.00 | +0.96% | ¥1,975.00 | ¥2,008.00 | ¥1,965.00 | 34.20K |
| 2026-05-29 | ¥1,981.00 | -0.85% | ¥2,002.00 | ¥2,024.00 | ¥1,958.00 | 33.20K |
| 2026-05-28 | ¥1,998.00 | +0.81% | ¥2,000.00 | ¥2,020.00 | ¥1,980.00 | 35.10K |
| 2026-05-27 | ¥1,982.00 | -1.15% | ¥2,006.00 | ¥2,007.00 | ¥1,928.00 | 33.40K |
| 2026-05-26 | ¥2,005.00 | +1.93% | ¥1,967.00 | ¥2,026.00 | ¥1,962.00 | 41.10K |
| 2026-05-25 | ¥1,967.00 | +2.88% | ¥1,912.00 | ¥1,995.00 | ¥1,912.00 | 49.60K |