KU Holdings Co., Ltd. 9856
TSE · Japan · Retail Trade
¥1,180.00-23.00 (-1.91%)
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 | ¥1,180.00 | -1.91% | ¥1,201.00 | ¥1,202.00 | ¥1,180.00 | 34.60K |
| 2026-10-01 | ¥1,203.00 | +0.17% | ¥1,191.00 | ¥1,211.00 | ¥1,189.00 | 24.60K |
| 2026-09-30 | ¥1,201.00 | +0.25% | ¥1,199.00 | ¥1,207.00 | ¥1,192.00 | 38.80K |
| 2026-09-29 | ¥1,198.00 | -3.23% | ¥1,210.00 | ¥1,210.00 | ¥1,197.00 | 42.60K |
| 2026-09-28 | ¥1,238.00 | -0.16% | ¥1,241.00 | ¥1,245.00 | ¥1,233.00 | 45.00K |
| 2026-09-25 | ¥1,240.00 | +0.65% | ¥1,234.00 | ¥1,241.00 | ¥1,228.00 | 29.80K |
| 2026-09-24 | ¥1,232.00 | +0.08% | ¥1,231.00 | ¥1,237.00 | ¥1,228.00 | 33.40K |
| 2026-09-18 | ¥1,231.00 | -0.89% | ¥1,242.00 | ¥1,242.00 | ¥1,229.00 | 33.80K |
| 2026-09-17 | ¥1,242.00 | +0.57% | ¥1,229.00 | ¥1,242.00 | ¥1,229.00 | 21.90K |
| 2026-09-16 | ¥1,235.00 | +0.73% | ¥1,230.00 | ¥1,239.00 | ¥1,229.00 | 32.40K |
| 2026-09-15 | ¥1,226.00 | +0.49% | ¥1,219.00 | ¥1,230.00 | ¥1,216.00 | 26.00K |
| 2026-09-14 | ¥1,220.00 | +0.41% | ¥1,213.00 | ¥1,221.00 | ¥1,211.00 | 12.10K |
| 2026-09-11 | ¥1,215.00 | -0.08% | ¥1,208.00 | ¥1,216.00 | ¥1,204.00 | 35.20K |
| 2026-09-10 | ¥1,216.00 | 0.00% | ¥1,210.00 | ¥1,221.00 | ¥1,205.00 | 25.10K |
| 2026-09-09 | ¥1,216.00 | +0.41% | ¥1,207.00 | ¥1,217.00 | ¥1,205.00 | 27.50K |
| 2026-09-08 | ¥1,211.00 | -0.90% | ¥1,220.00 | ¥1,220.00 | ¥1,209.00 | 26.10K |
| 2026-09-07 | ¥1,222.00 | -1.21% | ¥1,231.00 | ¥1,235.00 | ¥1,222.00 | 24.30K |
| 2026-09-04 | ¥1,237.00 | +0.65% | ¥1,227.00 | ¥1,239.00 | ¥1,221.00 | 55.60K |
| 2026-09-03 | ¥1,229.00 | -0.49% | ¥1,239.00 | ¥1,240.00 | ¥1,228.00 | 29.40K |
| 2026-09-02 | ¥1,235.00 | -1.91% | ¥1,246.00 | ¥1,256.00 | ¥1,230.00 | 42.90K |
| 2026-09-01 | ¥1,259.00 | -0.79% | ¥1,268.00 | ¥1,283.00 | ¥1,254.00 | 67.60K |
| 2026-08-31 | ¥1,269.00 | +0.32% | ¥1,266.00 | ¥1,276.00 | ¥1,264.00 | 68.70K |
| 2026-08-28 | ¥1,265.00 | -0.16% | ¥1,252.00 | ¥1,278.00 | ¥1,252.00 | 122.30K |
| 2026-08-27 | ¥1,267.00 | +1.36% | ¥1,251.00 | ¥1,270.00 | ¥1,251.00 | 77.90K |
| 2026-08-26 | ¥1,250.00 | +0.73% | ¥1,240.00 | ¥1,255.00 | ¥1,240.00 | 38.10K |
| 2026-08-25 | ¥1,241.00 | -0.40% | ¥1,249.00 | ¥1,254.00 | ¥1,234.00 | 16.40K |
| 2026-08-24 | ¥1,246.00 | +0.24% | ¥1,247.00 | ¥1,260.00 | ¥1,243.00 | 26.50K |
| 2026-08-21 | ¥1,243.00 | 0.00% | ¥1,238.00 | ¥1,245.00 | ¥1,232.00 | 20.10K |
| 2026-08-20 | ¥1,243.00 | +0.89% | ¥1,235.00 | ¥1,243.00 | ¥1,231.00 | 25.20K |
| 2026-08-19 | ¥1,232.00 | -1.44% | ¥1,241.00 | ¥1,245.00 | ¥1,227.00 | 25.70K |
| 2026-08-18 | ¥1,250.00 | +0.97% | ¥1,238.00 | ¥1,266.00 | ¥1,236.00 | 53.10K |
| 2026-08-17 | ¥1,238.00 | -0.16% | ¥1,239.00 | ¥1,245.00 | ¥1,230.00 | 42.90K |
| 2026-08-14 | ¥1,240.00 | +2.90% | ¥1,205.00 | ¥1,242.00 | ¥1,200.00 | 62.30K |
| 2026-08-13 | ¥1,205.00 | +1.77% | ¥1,193.00 | ¥1,212.00 | ¥1,193.00 | 38.00K |
| 2026-08-12 | ¥1,184.00 | -0.17% | ¥1,186.00 | ¥1,187.00 | ¥1,170.00 | 45.80K |
| 2026-08-10 | ¥1,186.00 | +1.63% | ¥1,172.00 | ¥1,189.00 | ¥1,165.00 | 25.00K |
| 2026-08-07 | ¥1,167.00 | +0.43% | ¥1,168.00 | ¥1,175.00 | ¥1,166.00 | 25.60K |
| 2026-08-06 | ¥1,162.00 | +0.35% | ¥1,163.00 | ¥1,170.00 | ¥1,157.00 | 33.10K |
| 2026-08-05 | ¥1,158.00 | -0.26% | ¥1,166.00 | ¥1,171.00 | ¥1,155.00 | 33.70K |
| 2026-08-04 | ¥1,161.00 | -1.53% | ¥1,179.00 | ¥1,179.00 | ¥1,161.00 | 39.60K |
| 2026-08-03 | ¥1,179.00 | -2.32% | ¥1,199.00 | ¥1,199.00 | ¥1,178.00 | 23.90K |
| 2026-07-31 | ¥1,207.00 | -1.39% | ¥1,215.00 | ¥1,225.00 | ¥1,207.00 | 32.80K |
| 2026-07-30 | ¥1,224.00 | -0.73% | ¥1,218.00 | ¥1,228.00 | ¥1,205.00 | 48.70K |
| 2026-07-29 | ¥1,233.00 | +1.65% | ¥1,216.00 | ¥1,235.00 | ¥1,215.00 | 41.90K |
| 2026-07-28 | ¥1,213.00 | +0.25% | ¥1,219.00 | ¥1,226.00 | ¥1,200.00 | 49.80K |
| 2026-07-27 | ¥1,210.00 | +1.85% | ¥1,202.00 | ¥1,218.00 | ¥1,197.00 | 55.40K |
| 2026-07-24 | ¥1,188.00 | +0.08% | ¥1,185.00 | ¥1,191.00 | ¥1,181.00 | 19.30K |
| 2026-07-23 | ¥1,187.00 | +0.25% | ¥1,192.00 | ¥1,200.00 | ¥1,184.00 | 44.60K |
| 2026-07-22 | ¥1,184.00 | +0.42% | ¥1,178.00 | ¥1,185.00 | ¥1,172.00 | 18.60K |
| 2026-07-21 | ¥1,179.00 | +0.68% | ¥1,174.00 | ¥1,187.00 | ¥1,174.00 | 14.30K |
| 2026-07-17 | ¥1,171.00 | +0.43% | ¥1,180.00 | ¥1,181.00 | ¥1,162.00 | 30.90K |
| 2026-07-16 | ¥1,166.00 | -0.93% | ¥1,181.00 | ¥1,186.00 | ¥1,166.00 | 16.40K |
| 2026-07-15 | ¥1,177.00 | +0.17% | ¥1,184.00 | ¥1,185.00 | ¥1,175.00 | 14.00K |
| 2026-07-14 | ¥1,175.00 | +0.34% | ¥1,178.00 | ¥1,186.00 | ¥1,174.00 | 21.80K |
| 2026-07-13 | ¥1,171.00 | -0.59% | ¥1,185.00 | ¥1,188.00 | ¥1,171.00 | 25.30K |
| 2026-07-10 | ¥1,178.00 | +0.94% | ¥1,182.00 | ¥1,184.00 | ¥1,170.00 | 33.30K |
| 2026-07-09 | ¥1,167.00 | 0.00% | ¥1,167.00 | ¥1,178.00 | ¥1,165.00 | 19.80K |
| 2026-07-08 | ¥1,167.00 | -0.43% | ¥1,168.00 | ¥1,174.00 | ¥1,166.00 | 22.30K |
| 2026-07-07 | ¥1,172.00 | +0.86% | ¥1,178.00 | ¥1,184.00 | ¥1,172.00 | 35.40K |
| 2026-07-06 | ¥1,162.00 | +1.04% | ¥1,157.00 | ¥1,168.00 | ¥1,157.00 | 29.60K |
| 2026-07-03 | ¥1,150.00 | -0.17% | ¥1,161.00 | ¥1,161.00 | ¥1,147.00 | 11.70K |
| 2026-07-02 | ¥1,152.00 | +1.14% | ¥1,144.00 | ¥1,158.00 | ¥1,144.00 | 25.10K |
| 2026-07-01 | ¥1,139.00 | -0.35% | ¥1,143.00 | ¥1,152.00 | ¥1,139.00 | 23.60K |
| 2026-06-30 | ¥1,143.00 | +0.18% | ¥1,145.00 | ¥1,149.00 | ¥1,138.00 | 19.70K |
| 2026-06-29 | ¥1,141.00 | +0.35% | ¥1,147.00 | ¥1,153.00 | ¥1,138.00 | 27.40K |
| 2026-06-26 | ¥1,137.00 | -0.44% | ¥1,141.00 | ¥1,145.00 | ¥1,135.00 | 11.10K |
| 2026-06-25 | ¥1,142.00 | +0.35% | ¥1,145.00 | ¥1,145.00 | ¥1,137.00 | 22.90K |
| 2026-06-24 | ¥1,138.00 | +0.18% | ¥1,139.00 | ¥1,146.00 | ¥1,132.00 | 25.70K |
| 2026-06-23 | ¥1,136.00 | -0.87% | ¥1,139.00 | ¥1,144.00 | ¥1,135.00 | 19.20K |
| 2026-06-22 | ¥1,146.00 | -0.52% | ¥1,152.00 | ¥1,159.00 | ¥1,140.00 | 26.40K |
| 2026-06-19 | ¥1,152.00 | +0.35% | ¥1,146.00 | ¥1,158.00 | ¥1,140.00 | 30.30K |
| 2026-06-18 | ¥1,148.00 | +0.79% | ¥1,144.00 | ¥1,154.00 | ¥1,141.00 | 20.50K |
| 2026-06-17 | ¥1,139.00 | +0.09% | ¥1,153.00 | ¥1,163.00 | ¥1,139.00 | 29.60K |
| 2026-06-16 | ¥1,138.00 | -1.13% | ¥1,146.00 | ¥1,151.00 | ¥1,136.00 | 33.20K |
| 2026-06-15 | ¥1,151.00 | +1.14% | ¥1,148.00 | ¥1,159.00 | ¥1,146.00 | 15.20K |
| 2026-06-12 | ¥1,138.00 | 0.00% | ¥1,135.00 | ¥1,148.00 | ¥1,134.00 | 26.40K |
| 2026-06-11 | ¥1,138.00 | 0.00% | ¥1,134.00 | ¥1,146.00 | ¥1,134.00 | 23.20K |
| 2026-06-10 | ¥1,138.00 | +0.71% | ¥1,130.00 | ¥1,156.00 | ¥1,127.00 | 43.20K |
| 2026-06-09 | ¥1,130.00 | -0.35% | ¥1,135.00 | ¥1,144.00 | ¥1,122.00 | 36.40K |
| 2026-06-08 | ¥1,134.00 | -1.65% | ¥1,146.00 | ¥1,150.00 | ¥1,132.00 | 41.60K |
| 2026-06-05 | ¥1,153.00 | +1.05% | ¥1,153.00 | ¥1,158.00 | ¥1,144.00 | 14.70K |
| 2026-06-04 | ¥1,141.00 | +0.09% | ¥1,137.00 | ¥1,152.00 | ¥1,137.00 | 22.50K |
| 2026-06-03 | ¥1,140.00 | +0.97% | ¥1,129.00 | ¥1,150.00 | ¥1,129.00 | 36.10K |
| 2026-06-02 | ¥1,129.00 | -1.57% | ¥1,135.00 | ¥1,147.00 | ¥1,119.00 | 51.20K |
| 2026-06-01 | ¥1,147.00 | -1.12% | ¥1,155.00 | ¥1,163.00 | ¥1,135.00 | 51.60K |
| 2026-05-29 | ¥1,160.00 | +0.35% | ¥1,155.00 | ¥1,170.00 | ¥1,154.00 | 20.10K |
| 2026-05-28 | ¥1,156.00 | +0.35% | ¥1,143.00 | ¥1,162.00 | ¥1,143.00 | 26.80K |
| 2026-05-27 | ¥1,152.00 | +1.14% | ¥1,139.00 | ¥1,157.00 | ¥1,139.00 | 36.10K |
| 2026-05-26 | ¥1,139.00 | -0.09% | ¥1,137.00 | ¥1,145.00 | ¥1,132.00 | 24.40K |
| 2026-05-25 | ¥1,140.00 | -1.13% | ¥1,153.00 | ¥1,153.00 | ¥1,139.00 | 31.90K |