KING Co., Ltd. (8118.T) JPX

Currency In JPY

8118.T Historical Return

If you invested ¥1000 in KING Co., Ltd. (8118.T) 10 years ago, it would be worth ¥4,298.81 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,601.13, while ¥1000 invested 1 year ago would be worth ¥1,418.72. This corresponds to total returns of 329.88%, 160.11%, 41.87%, respectively, with annualized returns of 15.69%, 21.07%, 41.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8118.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,214	1,205	1,205	1,214	1,205	900
August 20, 2026	1,225	1,214	1,214	1,225	1,214	200
August 19, 2026	1,227	1,227	1,227	1,227	1,227	100
August 18, 2026	1,230	1,230	1,230	1,230	1,230	500
August 17, 2026	1,209	1,209	1,209	1,209	1,209	800
August 14, 2026	1,216	1,206	1,206	1,224	1,195	2,500
August 13, 2026	1,202	1,205	1,205	1,225	1,201	1,200
August 12, 2026	1,216	1,202	1,202	1,240	1,200	2,200
August 10, 2026	1,241	1,206	1,206	1,241	1,180	5,000
August 07, 2026	1,225	1,241	1,241	1,241	1,225	800
August 06, 2026	1,245	1,221	1,221	1,245	1,221	500
August 05, 2026	1,207	1,227	1,227	1,228	1,206	2,400
August 04, 2026	1,200	1,213	1,213	1,228	1,200	1,800
August 03, 2026	1,225	1,229	1,229	1,230	1,201	2,000
July 31, 2026	1,239	1,239	1,239	1,239	1,239	100
July 30, 2026	1,250	1,250	1,250	1,250	1,250	200
July 29, 2026	1,238	1,238	1,238	1,238	1,238	500
July 28, 2026	1,201	1,218	1,218	1,224	1,200	1,800
July 27, 2026	1,219	1,201	1,201	1,219	1,201	1,500
July 23, 2026	1,206	1,235	1,235	1,235	1,206	1,200
July 22, 2026	1,217	1,206	1,206	1,243	1,201	4,000
July 21, 2026	1,214	1,215	1,215	1,238	1,200	3,600
July 17, 2026	1,238	1,244	1,244	1,258	1,212	2,100
July 16, 2026	1,249	1,241	1,241	1,249	1,241	400
July 15, 2026	1,265	1,226	1,226	1,265	1,184	6,200
July 14, 2026	1,210	1,264	1,264	1,264	1,200	1,300
July 13, 2026	1,268	1,197	1,197	1,268	1,177	8,200
July 10, 2026	1,234	1,268	1,268	1,268	1,234	800
July 09, 2026	1,228	1,252	1,252	1,252	1,228	700
July 08, 2026	1,232	1,255	1,255	1,255	1,230	2,200
July 07, 2026	1,261	1,252	1,252	1,261	1,252	200
July 06, 2026	1,262	1,261	1,261	1,270	1,261	1,500
July 03, 2026	1,270	1,261	1,261	1,270	1,261	400
July 02, 2026	1,260	1,270	1,270	1,270	1,260	1,100
July 01, 2026	1,242	1,251	1,251	1,255	1,242	2,500
June 30, 2026	1,229	1,241	1,241	1,248	1,220	4,800
June 29, 2026	1,222	1,222	1,222	1,230	1,207	8,200
June 26, 2026	1,225	1,218	1,218	1,225	1,196	7,600
June 25, 2026	1,230	1,225	1,225	1,230	1,225	6,500
June 24, 2026	1,210	1,228	1,228	1,228	1,210	1,300
June 23, 2026	1,200	1,212	1,212	1,214	1,200	1,100
June 22, 2026	1,216	1,214	1,214	1,216	1,211	1,100
June 19, 2026	1,219	1,217	1,217	1,219	1,196	400
June 18, 2026	1,202	1,218	1,218	1,218	1,202	1,700
June 17, 2026	1,209	1,195	1,195	1,226	1,190	10,500
June 16, 2026	1,229	1,217	1,217	1,229	1,209	10,000
June 15, 2026	1,194	1,223	1,223	1,228	1,181	8,100
June 12, 2026	1,210	1,196	1,196	1,249	1,191	7,500
June 11, 2026	1,121	1,180	1,180	1,220	1,121	2,700
June 10, 2026	1,107	1,130	1,130	1,130	1,107	2,700
June 09, 2026	1,100	1,100	1,100	1,109	1,100	3,600
June 08, 2026	1,074	1,079	1,079	1,089	1,069	1,000
June 05, 2026	1,085	1,080	1,080	1,100	1,070	1,700
June 04, 2026	1,080	1,092	1,092	1,108	1,075	2,800
June 03, 2026	1,112	1,077	1,077	1,112	1,075	3,200
June 02, 2026	1,090	1,115	1,115	1,130	1,090	2,600
June 01, 2026	1,127	1,093	1,093	1,145	1,092	2,200
May 29, 2026	1,144	1,125	1,125	1,144	1,125	600
May 28, 2026	1,133	1,121	1,121	1,133	1,121	200
May 27, 2026	1,143	1,129	1,129	1,143	1,120	1,000