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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,012	2,015	2,015	2,020	2,009	82,500
September 03, 2025	2,015	2,011	2,011	2,019	2,008	46,100
September 02, 2025	2,004	2,015	2,015	2,017	2,002	80,400
September 01, 2025	1,996	1,997	1,997	2,000	1,992	64,600
August 29, 2025	1,997	1,984	1,984	1,997	1,984	176,000
August 28, 2025	1,996	2,002	2,002	2,003	1,996	73,700
August 27, 2025	1,998	1,996	1,996	2,002	1,990	90,800
August 26, 2025	2,005	1,998	1,998	2,006	1,998	76,300
August 25, 2025	2,023	2,011	2,011	2,023	2,004	73,100
August 22, 2025	2,015	2,028	2,028	2,028	2,012	77,700
August 21, 2025	2,018	2,010	2,010	2,018	2,004	36,900
August 20, 2025	2,005	2,016	2,016	2,020	2,005	82,400
August 19, 2025	2,002	2,005	2,005	2,005	1,998	51,500
August 18, 2025	1,998	1,999	1,999	2,001	1,993	61,400
August 15, 2025	1,995	1,994	1,994	1,995	1,987	67,000
August 14, 2025	2,003	1,992	1,992	2,004	1,990	73,000
August 13, 2025	2,006	2,006	2,006	2,006	2,001	56,600
August 12, 2025	2,006	2,002	2,002	2,017	2,000	104,700
August 08, 2025	1,987	2,005	2,005	2,005	1,985	121,700
August 07, 2025	1,985	1,985	1,985	1,986	1,978	74,500
August 06, 2025	1,986	1,983	1,983	1,990	1,983	54,900
August 05, 2025	1,986	1,989	1,989	1,994	1,981	54,700
August 04, 2025	1,992	1,986	1,986	2,001	1,984	84,500
August 01, 2025	1,990	1,996	1,996	1,998	1,988	77,500
July 31, 2025	2,002	1,991	1,991	2,006	1,990	90,800
July 30, 2025	2,000	2,006	2,006	2,008	1,998	56,300
July 29, 2025	2,001	2,004	2,004	2,005	1,996	51,900
July 28, 2025	2,007	2,008	2,008	2,013	2,001	49,600
July 25, 2025	2,014	2,008	2,008	2,019	2,008	53,600
July 24, 2025	2,006	2,013	2,013	2,013	2,002	61,600
July 23, 2025	2,000	2,006	2,006	2,017	1,992	112,100
July 22, 2025	1,996	2,000	2,000	2,010	1,988	151,000
July 18, 2025	1,989	1,994	1,994	1,998	1,987	86,200
July 17, 2025	1,986	1,989	1,989	1,990	1,985	27,000
July 16, 2025	1,981	1,988	1,988	1,989	1,981	35,500
July 15, 2025	1,991	1,982	1,982	1,991	1,979	35,500
July 14, 2025	1,980	1,985	1,985	1,992	1,980	78,700
July 11, 2025	1,973	1,975	1,975	1,980	1,972	38,300
July 10, 2025	1,979	1,971	1,971	1,983	1,966	68,600
July 09, 2025	1,968	1,975	1,975	1,981	1,968	66,700
July 08, 2025	1,974	1,968	1,968	1,974	1,965	43,600
July 07, 2025	1,960	1,968	1,968	1,976	1,960	66,100
July 04, 2025	1,950	1,958	1,958	1,958	1,949	47,400
July 03, 2025	1,945	1,947	1,947	1,956	1,940	101,400
July 02, 2025	1,961	1,948	1,948	1,961	1,945	103,500
July 01, 2025	1,968	1,959	1,959	1,976	1,959	117,700

Key Coffee Inc. (2594.T) JPX