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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,995	1,988	1,988	1,995	1,988	101,500
February 19, 2026	1,999	2,004	2,004	2,004	1,991	100,300
February 18, 2026	2,008	1,999	1,999	2,010	1,998	78,000
February 17, 2026	2,003	1,999	1,999	2,010	1,992	101,900
February 16, 2026	2,015	2,013	2,013	2,041	1,992	370,900
February 13, 2026	2,013	2,007	2,007	2,013	2,000	74,100
February 12, 2026	2,005	2,013	2,013	2,013	2,002	75,600
February 10, 2026	2,005	2,002	2,002	2,009	2,001	49,300
February 09, 2026	2,003	2,004	2,004	2,005	1,996	54,300
February 06, 2026	2,001	1,995	1,995	2,002	1,991	50,200
February 05, 2026	2,005	1,998	1,998	2,008	1,997	50,200
February 04, 2026	1,990	1,997	1,997	2,002	1,984	54,700
February 03, 2026	1,990	1,989	1,989	1,993	1,985	56,900
February 02, 2026	1,990	1,989	1,989	1,993	1,983	59,400
January 30, 2026	1,984	1,979	1,979	1,988	1,976	91,500
January 29, 2026	1,975	1,984	1,984	1,988	1,964	95,800
January 28, 2026	1,986	1,971	1,971	1,986	1,971	120,800
January 27, 2026	1,994	1,986	1,986	1,997	1,986	65,800
January 26, 2026	1,998	1,996	1,996	2,001	1,987	87,700
January 23, 2026	2,009	2,000	2,000	2,012	1,999	46,500
January 22, 2026	2,000	2,006	2,006	2,014	2,000	42,100
January 21, 2026	2,003	2,006	2,006	2,007	1,993	77,200
January 20, 2026	2,017	2,008	2,008	2,017	2,004	56,300
January 19, 2026	2,010	2,012	2,012	2,017	2,010	55,600
January 16, 2026	2,008	2,009	2,009	2,009	2,002	30,700
January 15, 2026	2,005	2,006	2,006	2,009	2,003	41,600
January 14, 2026	1,998	2,003	2,003	2,005	1,996	50,600
January 13, 2026	2,005	2,002	2,002	2,011	1,997	73,000
January 09, 2026	1,990	2,000	2,000	2,004	1,990	52,500
January 08, 2026	1,990	1,993	1,993	1,993	1,984	59,500
January 07, 2026	2,002	1,990	1,990	2,008	1,990	86,700
January 06, 2026	2,006	2,009	2,009	2,009	2,002	47,500
January 05, 2026	1,995	2,006	2,006	2,006	1,991	75,800
December 30, 2025	2,002	1,995	1,995	2,004	1,995	41,400
December 29, 2025	2,000	2,002	2,002	2,004	1,997	54,400
December 26, 2025	1,995	1,999	1,999	1,999	1,994	58,600
December 25, 2025	1,984	1,995	1,995	1,995	1,984	47,000
December 24, 2025	1,985	1,984	1,984	1,995	1,984	47,800
December 23, 2025	1,975	1,984	1,984	1,985	1,975	50,000
December 22, 2025	1,989	1,973	1,973	1,989	1,973	59,900
December 19, 2025	1,990	1,985	1,985	1,996	1,983	56,800
December 18, 2025	1,980	1,994	1,994	1,994	1,979	54,700
December 17, 2025	1,985	1,978	1,978	1,985	1,974	35,500
December 16, 2025	1,979	1,980	1,980	1,987	1,977	55,300
December 15, 2025	1,963	1,977	1,977	1,978	1,963	71,400
December 12, 2025	1,971	1,961	1,961	1,980	1,961	90,500
December 11, 2025	1,994	1,971	1,971	1,994	1,971	73,500
December 10, 2025	1,985	1,988	1,988	1,993	1,983	44,500
December 09, 2025	1,985	1,982	1,982	1,988	1,980	46,600
December 08, 2025	1,986	1,985	1,985	1,994	1,984	53,800
December 05, 2025	1,985	1,989	1,989	1,991	1,982	42,400
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

Key Coffee Inc. (2594.T) JPX