Key Coffee Inc. - 2594.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,998	1,985	1,985	1,998	1,985	77,900
December 03, 2025	2,000	2,000	2,000	2,007	1,999	57,700
December 02, 2025	2,007	2,007	2,007	2,011	1,999	61,800
December 01, 2025	2,007	2,004	2,004	2,009	2,000	53,000
November 28, 2025	2,002	2,007	2,007	2,008	1,999	51,900
November 27, 2025	1,992	2,002	2,002	2,003	1,992	48,500
November 26, 2025	2,000	1,999	1,999	2,002	1,996	42,000
November 25, 2025	1,992	1,995	1,995	2,002	1,989	99,000
November 21, 2025	1,968	1,993	1,993	1,995	1,967	86,200
November 20, 2025	1,976	1,962	1,962	1,981	1,962	90,600
November 19, 2025	1,989	1,976	1,976	1,994	1,976	96,900
November 18, 2025	1,999	1,987	1,987	1,999	1,981	75,300
November 17, 2025	1,980	1,997	1,997	2,002	1,979	113,700
November 14, 2025	1,983	1,987	1,987	1,988	1,970	57,000
November 13, 2025	1,982	1,982	1,982	1,989	1,979	45,600
November 12, 2025	1,978	1,982	1,982	1,986	1,976	63,200
November 11, 2025	1,969	1,975	1,975	1,975	1,967	58,300
November 10, 2025	1,960	1,969	1,969	1,969	1,958	45,800
November 07, 2025	1,950	1,959	1,959	1,959	1,949	53,800
November 06, 2025	1,953	1,951	1,951	1,956	1,945	37,600
November 05, 2025	1,959	1,950	1,950	1,964	1,947	60,500
November 04, 2025	1,955	1,955	1,955	1,958	1,947	54,600
October 31, 2025	1,952	1,955	1,955	1,956	1,949	49,600
October 30, 2025	1,940	1,947	1,947	1,951	1,940	55,600
October 29, 2025	1,952	1,942	1,942	1,952	1,942	69,500
October 28, 2025	1,963	1,954	1,954	1,965	1,954	46,400
October 27, 2025	1,953	1,967	1,967	1,967	1,953	52,600
October 24, 2025	1,968	1,953	1,953	1,969	1,952	49,000
October 23, 2025	1,967	1,963	1,963	1,972	1,963	50,100
October 22, 2025	1,954	1,964	1,964	1,967	1,954	57,200
October 21, 2025	1,945	1,950	1,950	1,958	1,945	71,000
October 20, 2025	1,960	1,944	1,944	1,964	1,942	91,400
October 17, 2025	1,949	1,954	1,954	1,958	1,949	54,400
October 16, 2025	1,941	1,946	1,946	1,952	1,940	63,400
October 15, 2025	1,933	1,941	1,941	1,946	1,930	79,800
October 14, 2025	1,925	1,924	1,924	1,931	1,904	204,300
October 10, 2025	1,940	1,930	1,930	1,944	1,928	191,900
October 09, 2025	1,940	1,941	1,941	1,947	1,940	70,800
October 08, 2025	1,946	1,940	1,940	1,957	1,940	97,400
October 07, 2025	1,947	1,947	1,947	1,953	1,944	98,800
October 06, 2025	1,953	1,947	1,947	1,954	1,940	169,200
October 03, 2025	1,941	1,938	1,938	1,947	1,936	145,100
October 02, 2025	1,960	1,941	1,941	1,976	1,941	200,600
October 01, 2025	1,972	1,960	1,960	1,979	1,960	208,000
September 30, 2025	1,990	1,982	1,982	1,998	1,982	152,600
September 29, 2025	2,030	1,990	1,990	2,030	1,990	238,500
September 26, 2025	2,078	2,068	2,068	2,078	2,068	335,600
September 25, 2025	2,059	2,070	2,070	2,070	2,058	106,500
September 24, 2025	2,050	2,059	2,059	2,060	2,046	106,900
September 22, 2025	2,047	2,050	2,050	2,052	2,046	61,600
September 19, 2025	2,043	2,047	2,047	2,049	2,039	109,100
September 18, 2025	2,041	2,040	2,040	2,041	2,035	40,800
September 17, 2025	2,041	2,039	2,039	2,044	2,031	51,800
September 16, 2025	2,028	2,037	2,037	2,037	2,022	86,300
September 12, 2025	2,023	2,023	2,023	2,024	2,016	65,900
September 11, 2025	2,019	2,020	2,020	2,022	2,012	63,400
September 10, 2025	2,008	2,016	2,016	2,016	2,004	57,600
September 09, 2025	2,007	2,004	2,004	2,009	2,001	54,700
September 08, 2025	2,010	2,001	2,001	2,013	2,000	95,800
September 05, 2025	2,007	2,008	2,008	2,015	2,003	102,200

Key Coffee Inc. (2594.T) JPX