Ki-Star Real Estate Co.,Ltd (3465.T) JPX
3,455.00
+15(+0.44%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,455.00
+15(+0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,450 | 3,455 | 3,455 | 3,530 | 3,445 | 103,700 |
| April 02, 2026 | 3,450 | 3,440 | 3,440 | 3,530 | 3,420 | 163,300 |
| April 01, 2026 | 3,365 | 3,395 | 3,395 | 3,395 | 3,330 | 102,100 |
| March 31, 2026 | 3,250 | 3,275 | 0 | 3,330 | 3,225 | 119,500 |
| March 30, 2026 | 3,210 | 3,260 | 0 | 3,295 | 3,180 | 187,300 |
| March 27, 2026 | 3,315 | 3,390 | 0 | 3,400 | 3,315 | 244,400 |
| March 26, 2026 | 3,340 | 3,330 | 0 | 3,340 | 3,295 | 120,000 |
| March 25, 2026 | 3,295 | 3,310 | 0 | 3,345 | 3,295 | 144,600 |
| March 24, 2026 | 3,275 | 3,270 | 0 | 3,295 | 3,210 | 219,000 |
| March 23, 2026 | 3,135 | 3,085 | 0 | 3,140 | 3,050 | 246,600 |
| March 19, 2026 | 3,290 | 3,240 | 0 | 3,325 | 3,205 | 275,200 |
| March 18, 2026 | 3,340 | 3,405 | 0 | 3,405 | 3,330 | 105,200 |
| March 17, 2026 | 3,325 | 3,290 | 0 | 3,345 | 3,260 | 108,200 |
| March 16, 2026 | 3,275 | 3,275 | 0 | 3,340 | 3,210 | 200,800 |
| March 13, 2026 | 3,300 | 3,285 | 0 | 3,395 | 3,285 | 175,200 |
| March 12, 2026 | 3,485 | 3,340 | 0 | 3,500 | 3,320 | 268,400 |
| March 11, 2026 | 3,560 | 3,560 | 0 | 3,585 | 3,530 | 88,800 |
| March 10, 2026 | 3,505 | 3,520 | 0 | 3,545 | 3,485 | 122,800 |
| March 09, 2026 | 3,465 | 3,445 | 0 | 3,490 | 3,335 | 331,400 |
| March 06, 2026 | 3,640 | 3,640 | 0 | 3,680 | 3,595 | 153,000 |
| March 05, 2026 | 3,675 | 3,665 | 0 | 3,745 | 3,635 | 112,200 |
| March 04, 2026 | 3,650 | 3,600 | 0 | 3,705 | 3,550 | 164,800 |
| March 03, 2026 | 3,880 | 3,720 | 0 | 3,895 | 3,695 | 181,200 |
| March 02, 2026 | 3,910 | 3,925 | 0 | 3,955 | 3,830 | 154,200 |
| February 27, 2026 | 3,950 | 4,030 | 0 | 4,040 | 3,940 | 149,800 |
| February 26, 2026 | 3,925 | 3,950 | 0 | 3,975 | 3,915 | 114,000 |
| February 25, 2026 | 3,910 | 3,950 | 0 | 4,040 | 3,880 | 175,200 |
| February 24, 2026 | 4,000 | 3,895 | 0 | 4,010 | 3,875 | 208,800 |
| February 20, 2026 | 4,135 | 4,070 | 0 | 4,170 | 4,065 | 204,400 |
| February 19, 2026 | 4,010 | 4,135 | 0 | 4,185 | 3,970 | 381,600 |
| February 18, 2026 | 3,945 | 4,020 | 0 | 4,060 | 3,905 | 201,800 |
| February 17, 2026 | 3,850 | 3,950 | 0 | 4,070 | 3,825 | 463,400 |
| February 16, 2026 | 3,700 | 3,865 | 0 | 3,885 | 3,665 | 383,600 |
| February 13, 2026 | 3,800 | 3,750 | 0 | 3,830 | 3,555 | 686,800 |
| February 12, 2026 | 3,400 | 3,500 | 0 | 3,500 | 3,360 | 340,600 |
| February 10, 2026 | 3,290 | 3,320 | 0 | 3,330 | 3,270 | 61,800 |
| February 09, 2026 | 3,270 | 3,295 | 0 | 3,305 | 3,245 | 84,200 |
| February 06, 2026 | 3,220 | 3,220 | 0 | 3,265 | 3,185 | 94,200 |
| February 05, 2026 | 3,195 | 3,210 | 0 | 3,220 | 3,165 | 68,800 |
| February 04, 2026 | 3,085 | 3,150 | 0 | 3,170 | 3,085 | 50,600 |
| February 03, 2026 | 3,105 | 3,110 | 0 | 3,135 | 3,105 | 49,600 |
| February 02, 2026 | 3,190 | 3,100 | 0 | 3,195 | 3,100 | 67,600 |
| January 30, 2026 | 3,120 | 3,160 | 0 | 3,160 | 3,105 | 62,000 |
| January 29, 2026 | 3,060 | 3,095 | 0 | 3,095 | 3,015 | 79,400 |
| January 28, 2026 | 3,090 | 3,060 | 0 | 3,100 | 3,060 | 83,400 |
| January 27, 2026 | 3,140 | 3,130 | 0 | 3,145 | 3,110 | 49,200 |
| January 26, 2026 | 3,215 | 3,150 | 0 | 3,220 | 3,150 | 77,600 |
| January 23, 2026 | 3,275 | 3,265 | 0 | 3,310 | 3,265 | 38,600 |
| January 22, 2026 | 3,260 | 3,290 | 0 | 3,315 | 3,260 | 68,800 |
| January 21, 2026 | 3,245 | 3,240 | 0 | 3,290 | 3,210 | 149,200 |
| January 20, 2026 | 3,295 | 3,320 | 0 | 3,330 | 3,270 | 54,400 |
| January 19, 2026 | 3,340 | 3,325 | 0 | 3,350 | 3,305 | 59,400 |
| January 16, 2026 | 3,330 | 3,335 | 0 | 3,335 | 3,290 | 56,200 |
| January 15, 2026 | 3,265 | 3,305 | 0 | 3,330 | 3,265 | 68,600 |
| January 14, 2026 | 3,375 | 3,265 | 0 | 3,375 | 3,255 | 155,000 |
| January 13, 2026 | 3,390 | 3,375 | 0 | 3,400 | 3,345 | 86,400 |
| January 09, 2026 | 3,365 | 3,325 | 0 | 3,385 | 3,325 | 48,800 |
| January 08, 2026 | 3,250 | 3,350 | 0 | 3,355 | 3,250 | 73,400 |
| January 07, 2026 | 3,230 | 3,280 | 0 | 3,305 | 3,230 | 59,200 |
| January 06, 2026 | 3,205 | 3,270 | 0 | 3,285 | 3,205 | 94,000 |