Ki-Star Real Estate Co.,Ltd - 3465.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	5,120	5,360	5,360	5,430	5,120	198,300
August 15, 2025	5,100	5,080	5,080	5,150	4,995	120,900
August 14, 2025	5,200	5,100	5,100	5,240	5,030	194,300
August 13, 2025	4,970	5,130	5,130	5,160	4,920	342,000
August 12, 2025	5,140	5,000	5,000	5,140	4,975	224,000
August 08, 2025	5,050	5,010	5,010	5,070	4,995	76,600
August 07, 2025	5,000	5,050	5,050	5,070	4,975	89,400
August 06, 2025	4,980	4,980	4,980	5,010	4,925	50,500
August 05, 2025	4,940	4,975	4,975	4,980	4,870	70,600
August 04, 2025	4,810	4,910	4,910	4,910	4,810	83,800
August 01, 2025	4,850	4,880	4,880	4,900	4,845	99,500
July 31, 2025	4,830	4,850	4,850	4,870	4,800	57,600
July 30, 2025	4,800	4,795	4,795	4,820	4,750	67,300
July 29, 2025	4,740	4,780	4,780	4,810	4,715	64,300
July 28, 2025	4,750	4,755	4,755	4,765	4,710	51,200
July 25, 2025	4,740	4,755	4,755	4,805	4,730	42,500
July 24, 2025	4,800	4,785	4,785	4,820	4,760	55,600
July 23, 2025	4,745	4,775	4,775	4,795	4,725	68,500
July 22, 2025	4,720	4,715	4,715	4,760	4,695	44,500
July 18, 2025	4,780	4,725	4,725	4,785	4,715	48,400
July 17, 2025	4,725	4,780	4,780	4,795	4,725	49,600
July 16, 2025	4,765	4,725	4,725	4,775	4,715	57,300
July 15, 2025	4,830	4,765	4,765	4,850	4,765	54,900
July 14, 2025	4,860	4,845	4,845	4,870	4,820	35,200
July 11, 2025	4,810	4,840	4,840	4,865	4,810	69,000
July 10, 2025	4,855	4,805	4,805	4,875	4,785	55,900
July 09, 2025	4,760	4,795	4,795	4,805	4,740	42,200
July 08, 2025	4,705	4,735	4,735	4,765	4,680	44,200
July 07, 2025	4,670	4,705	4,705	4,735	4,670	52,400
July 04, 2025	4,665	4,625	4,625	4,695	4,620	37,400
July 03, 2025	4,695	4,665	4,665	4,720	4,655	43,600
July 02, 2025	4,600	4,720	4,720	4,740	4,595	97,800
July 01, 2025	4,615	4,585	4,585	4,625	4,585	44,000
June 30, 2025	4,650	4,625	4,625	4,660	4,615	61,200
June 27, 2025	4,695	4,635	4,635	4,700	4,615	59,100
June 26, 2025	4,675	4,655	4,655	4,680	4,620	68,800
June 25, 2025	4,675	4,695	4,695	4,715	4,665	30,900
June 24, 2025	4,690	4,690	4,690	4,730	4,675	39,100
June 23, 2025	4,730	4,640	4,640	4,735	4,640	46,100
June 20, 2025	4,755	4,730	4,730	4,775	4,720	81,600
June 19, 2025	4,800	4,795	4,795	4,830	4,785	25,300
June 18, 2025	4,790	4,795	4,795	4,840	4,780	36,200
June 17, 2025	4,755	4,785	4,785	4,830	4,725	77,200
June 16, 2025	4,835	4,755	4,755	4,850	4,740	57,900
June 13, 2025	4,830	4,820	4,820	4,830	4,775	50,000
June 12, 2025	4,810	4,800	4,800	4,820	4,750	28,500
June 11, 2025	4,800	4,780	4,780	4,830	4,745	49,800
June 10, 2025	4,845	4,795	4,795	4,845	4,780	28,600
June 09, 2025	4,800	4,810	4,810	4,820	4,775	35,100
June 06, 2025	4,775	4,800	4,800	4,820	4,750	44,000
June 05, 2025	4,805	4,775	4,775	4,805	4,760	47,800
June 04, 2025	4,900	4,820	4,820	4,910	4,810	39,300
June 03, 2025	4,910	4,865	4,865	4,930	4,820	88,800
June 02, 2025	4,845	4,910	4,910	4,930	4,845	97,600
May 30, 2025	4,765	4,870	4,870	4,880	4,745	98,600
May 29, 2025	4,700	4,770	4,770	4,775	4,695	79,700
May 28, 2025	4,800	4,755	4,755	4,820	4,755	80,200
May 27, 2025	4,860	4,825	4,825	4,870	4,790	40,000
May 26, 2025	4,800	4,875	4,875	4,880	4,800	61,400
May 23, 2025	4,750	4,800	4,800	4,840	4,695	84,700

Ki-Star Real Estate Co.,Ltd (3465.T) JPX