JK Holdings Co., Ltd. 9896
TSE · Japan · Distribution Services
¥1,350.00-35.00 (-2.53%)
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 | ¥1,350.00 | -2.53% | ¥1,371.00 | ¥1,380.00 | ¥1,350.00 | 24.60K |
| 2026-10-01 | ¥1,385.00 | -1.42% | ¥1,382.00 | ¥1,396.00 | ¥1,366.00 | 25.80K |
| 2026-09-30 | ¥1,405.00 | +1.01% | ¥1,387.00 | ¥1,411.00 | ¥1,368.00 | 30.00K |
| 2026-09-29 | ¥1,391.00 | -3.40% | ¥1,420.00 | ¥1,420.00 | ¥1,385.00 | 45.50K |
| 2026-09-28 | ¥1,440.00 | +0.49% | ¥1,440.00 | ¥1,443.00 | ¥1,427.00 | 35.90K |
| 2026-09-25 | ¥1,433.00 | +0.84% | ¥1,439.00 | ¥1,442.00 | ¥1,421.00 | 41.90K |
| 2026-09-24 | ¥1,421.00 | +0.35% | ¥1,430.00 | ¥1,434.00 | ¥1,411.00 | 52.00K |
| 2026-09-18 | ¥1,416.00 | +0.28% | ¥1,412.00 | ¥1,427.00 | ¥1,406.00 | 29.60K |
| 2026-09-17 | ¥1,412.00 | +1.44% | ¥1,391.00 | ¥1,414.00 | ¥1,390.00 | 18.70K |
| 2026-09-16 | ¥1,392.00 | +1.31% | ¥1,380.00 | ¥1,397.00 | ¥1,380.00 | 10.40K |
| 2026-09-15 | ¥1,374.00 | +0.29% | ¥1,370.00 | ¥1,383.00 | ¥1,370.00 | 9.40K |
| 2026-09-14 | ¥1,370.00 | -0.07% | ¥1,369.00 | ¥1,376.00 | ¥1,361.00 | 16.40K |
| 2026-09-11 | ¥1,371.00 | -0.51% | ¥1,358.00 | ¥1,380.00 | ¥1,353.00 | 23.10K |
| 2026-09-10 | ¥1,378.00 | -2.20% | ¥1,400.00 | ¥1,400.00 | ¥1,365.00 | 31.60K |
| 2026-09-09 | ¥1,409.00 | -1.26% | ¥1,427.00 | ¥1,443.00 | ¥1,403.00 | 88.40K |
| 2026-09-08 | ¥1,427.00 | -1.31% | ¥1,439.00 | ¥1,446.00 | ¥1,427.00 | 36.20K |
| 2026-09-07 | ¥1,446.00 | -0.55% | ¥1,441.00 | ¥1,458.00 | ¥1,439.00 | 15.80K |
| 2026-09-04 | ¥1,454.00 | 0.00% | ¥1,446.00 | ¥1,458.00 | ¥1,440.00 | 18.40K |
| 2026-09-03 | ¥1,454.00 | +1.25% | ¥1,437.00 | ¥1,461.00 | ¥1,437.00 | 17.60K |
| 2026-09-02 | ¥1,436.00 | +0.70% | ¥1,422.00 | ¥1,449.00 | ¥1,422.00 | 95.00K |
| 2026-09-01 | ¥1,426.00 | -0.49% | ¥1,421.00 | ¥1,454.00 | ¥1,421.00 | 29.90K |
| 2026-08-31 | ¥1,433.00 | +0.07% | ¥1,430.00 | ¥1,450.00 | ¥1,430.00 | 22.10K |
| 2026-08-28 | ¥1,432.00 | -0.56% | ¥1,429.00 | ¥1,445.00 | ¥1,429.00 | 38.80K |
| 2026-08-27 | ¥1,440.00 | +1.34% | ¥1,406.00 | ¥1,448.00 | ¥1,402.00 | 39.30K |
| 2026-08-26 | ¥1,421.00 | +0.78% | ¥1,415.00 | ¥1,421.00 | ¥1,412.00 | 10.00K |
| 2026-08-25 | ¥1,410.00 | -0.84% | ¥1,431.00 | ¥1,439.00 | ¥1,402.00 | 33.80K |
| 2026-08-24 | ¥1,422.00 | +0.78% | ¥1,418.00 | ¥1,438.00 | ¥1,411.00 | 19.60K |
| 2026-08-21 | ¥1,411.00 | +0.14% | ¥1,409.00 | ¥1,420.00 | ¥1,400.00 | 18.50K |
| 2026-08-20 | ¥1,409.00 | +1.29% | ¥1,393.00 | ¥1,409.00 | ¥1,389.00 | 11.80K |
| 2026-08-19 | ¥1,391.00 | -1.00% | ¥1,405.00 | ¥1,417.00 | ¥1,387.00 | 15.00K |
| 2026-08-18 | ¥1,405.00 | -0.43% | ¥1,408.00 | ¥1,422.00 | ¥1,393.00 | 14.10K |
| 2026-08-17 | ¥1,411.00 | -0.07% | ¥1,412.00 | ¥1,424.00 | ¥1,396.00 | 17.60K |
| 2026-08-14 | ¥1,412.00 | +1.80% | ¥1,387.00 | ¥1,412.00 | ¥1,377.00 | 21.40K |
| 2026-08-13 | ¥1,387.00 | -0.72% | ¥1,397.00 | ¥1,400.00 | ¥1,383.00 | 12.60K |
| 2026-08-12 | ¥1,397.00 | -0.14% | ¥1,404.00 | ¥1,404.00 | ¥1,389.00 | 12.50K |
| 2026-08-10 | ¥1,399.00 | -3.05% | ¥1,420.00 | ¥1,437.00 | ¥1,385.00 | 24.50K |
| 2026-08-07 | ¥1,443.00 | +4.95% | ¥1,366.00 | ¥1,487.00 | ¥1,366.00 | 24.90K |
| 2026-08-06 | ¥1,375.00 | +1.48% | ¥1,355.00 | ¥1,385.00 | ¥1,355.00 | 15.10K |
| 2026-08-05 | ¥1,355.00 | -0.81% | ¥1,366.00 | ¥1,373.00 | ¥1,355.00 | 15.80K |
| 2026-08-04 | ¥1,366.00 | +1.19% | ¥1,348.00 | ¥1,376.00 | ¥1,348.00 | 20.40K |
| 2026-08-03 | ¥1,350.00 | -2.53% | ¥1,377.00 | ¥1,377.00 | ¥1,350.00 | 24.40K |
| 2026-07-31 | ¥1,385.00 | -2.67% | ¥1,411.00 | ¥1,420.00 | ¥1,385.00 | 21.80K |
| 2026-07-30 | ¥1,423.00 | -0.21% | ¥1,414.00 | ¥1,445.00 | ¥1,405.00 | 36.90K |
| 2026-07-29 | ¥1,426.00 | +1.93% | ¥1,396.00 | ¥1,427.00 | ¥1,396.00 | 16.40K |
| 2026-07-28 | ¥1,399.00 | -2.71% | ¥1,429.00 | ¥1,437.00 | ¥1,399.00 | 25.60K |
| 2026-07-27 | ¥1,438.00 | +1.34% | ¥1,419.00 | ¥1,444.00 | ¥1,419.00 | 14.40K |
| 2026-07-24 | ¥1,419.00 | -2.27% | ¥1,443.00 | ¥1,443.00 | ¥1,415.00 | 16.20K |
| 2026-07-23 | ¥1,452.00 | +1.33% | ¥1,450.00 | ¥1,455.00 | ¥1,431.00 | 16.00K |
| 2026-07-22 | ¥1,433.00 | -0.42% | ¥1,452.00 | ¥1,452.00 | ¥1,431.00 | 12.90K |
| 2026-07-21 | ¥1,439.00 | +0.07% | ¥1,439.00 | ¥1,459.00 | ¥1,427.00 | 13.90K |
| 2026-07-17 | ¥1,438.00 | -1.51% | ¥1,460.00 | ¥1,473.00 | ¥1,437.00 | 33.50K |
| 2026-07-16 | ¥1,460.00 | -0.27% | ¥1,474.00 | ¥1,482.00 | ¥1,460.00 | 8.20K |
| 2026-07-15 | ¥1,464.00 | +0.14% | ¥1,461.00 | ¥1,481.00 | ¥1,460.00 | 20.00K |
| 2026-07-14 | ¥1,462.00 | +0.14% | ¥1,484.00 | ¥1,486.00 | ¥1,450.00 | 45.00K |
| 2026-07-13 | ¥1,460.00 | -0.21% | ¥1,488.00 | ¥1,501.00 | ¥1,451.00 | 35.30K |
| 2026-07-10 | ¥1,463.00 | -3.18% | ¥1,529.00 | ¥1,529.00 | ¥1,461.00 | 88.70K |
| 2026-07-09 | ¥1,511.00 | +1.14% | ¥1,504.00 | ¥1,533.00 | ¥1,498.00 | 39.80K |
| 2026-07-08 | ¥1,494.00 | +1.63% | ¥1,475.00 | ¥1,502.00 | ¥1,459.00 | 24.80K |
| 2026-07-07 | ¥1,470.00 | +2.23% | ¥1,448.00 | ¥1,490.00 | ¥1,448.00 | 17.00K |
| 2026-07-06 | ¥1,438.00 | -0.83% | ¥1,449.00 | ¥1,464.00 | ¥1,438.00 | 12.40K |
| 2026-07-03 | ¥1,450.00 | -0.55% | ¥1,467.00 | ¥1,470.00 | ¥1,442.00 | 17.60K |
| 2026-07-02 | ¥1,458.00 | -1.02% | ¥1,465.00 | ¥1,505.00 | ¥1,458.00 | 53.70K |
| 2026-07-01 | ¥1,473.00 | +3.01% | ¥1,424.00 | ¥1,473.00 | ¥1,424.00 | 15.60K |
| 2026-06-30 | ¥1,430.00 | +0.49% | ¥1,423.00 | ¥1,444.00 | ¥1,420.00 | 27.40K |
| 2026-06-29 | ¥1,423.00 | 0.00% | ¥1,423.00 | ¥1,452.00 | ¥1,400.00 | 53.80K |
| 2026-06-26 | ¥1,423.00 | -1.18% | ¥1,450.00 | ¥1,461.00 | ¥1,410.00 | 15.20K |
| 2026-06-25 | ¥1,440.00 | -2.77% | ¥1,470.00 | ¥1,470.00 | ¥1,436.00 | 36.10K |
| 2026-06-24 | ¥1,481.00 | +0.34% | ¥1,483.00 | ¥1,490.00 | ¥1,462.00 | 19.40K |
| 2026-06-23 | ¥1,476.00 | -0.81% | ¥1,484.00 | ¥1,505.00 | ¥1,476.00 | 13.40K |
| 2026-06-22 | ¥1,488.00 | 0.00% | ¥1,479.00 | ¥1,503.00 | ¥1,478.00 | 15.40K |
| 2026-06-19 | ¥1,488.00 | -0.73% | ¥1,515.00 | ¥1,515.00 | ¥1,479.00 | 17.00K |
| 2026-06-18 | ¥1,499.00 | +0.40% | ¥1,492.00 | ¥1,513.00 | ¥1,481.00 | 19.70K |
| 2026-06-17 | ¥1,493.00 | +0.67% | ¥1,490.00 | ¥1,508.00 | ¥1,478.00 | 16.40K |
| 2026-06-16 | ¥1,483.00 | +0.54% | ¥1,475.00 | ¥1,484.00 | ¥1,458.00 | 17.20K |
| 2026-06-15 | ¥1,475.00 | +0.75% | ¥1,493.00 | ¥1,523.00 | ¥1,475.00 | 28.00K |
| 2026-06-12 | ¥1,464.00 | +3.17% | ¥1,430.00 | ¥1,475.00 | ¥1,409.00 | 35.60K |
| 2026-06-11 | ¥1,419.00 | -0.42% | ¥1,413.00 | ¥1,430.00 | ¥1,394.00 | 30.70K |
| 2026-06-10 | ¥1,425.00 | +2.59% | ¥1,382.00 | ¥1,440.00 | ¥1,382.00 | 34.50K |
| 2026-06-09 | ¥1,389.00 | +3.73% | ¥1,330.00 | ¥1,407.00 | ¥1,330.00 | 53.50K |
| 2026-06-08 | ¥1,339.00 | +3.32% | ¥1,301.00 | ¥1,350.00 | ¥1,292.00 | 43.20K |
| 2026-06-05 | ¥1,296.00 | +0.78% | ¥1,272.00 | ¥1,304.00 | ¥1,272.00 | 17.00K |
| 2026-06-04 | ¥1,286.00 | -0.46% | ¥1,281.00 | ¥1,292.00 | ¥1,274.00 | 11.30K |
| 2026-06-03 | ¥1,292.00 | +1.57% | ¥1,272.00 | ¥1,296.00 | ¥1,271.00 | 11.30K |
| 2026-06-02 | ¥1,272.00 | -0.31% | ¥1,270.00 | ¥1,283.00 | ¥1,249.00 | 17.50K |
| 2026-06-01 | ¥1,276.00 | -3.48% | ¥1,330.00 | ¥1,330.00 | ¥1,273.00 | 27.40K |
| 2026-05-29 | ¥1,322.00 | -1.71% | ¥1,356.00 | ¥1,356.00 | ¥1,322.00 | 12.80K |
| 2026-05-28 | ¥1,345.00 | +0.60% | ¥1,323.00 | ¥1,349.00 | ¥1,323.00 | 18.70K |
| 2026-05-27 | ¥1,337.00 | +1.29% | ¥1,311.00 | ¥1,349.00 | ¥1,311.00 | 27.30K |
| 2026-05-26 | ¥1,320.00 | +0.15% | ¥1,317.00 | ¥1,337.00 | ¥1,315.00 | 19.70K |
| 2026-05-25 | ¥1,318.00 | -1.27% | ¥1,351.00 | ¥1,351.00 | ¥1,311.00 | 25.50K |