K's Holdings Corporation (8282.T) JPX

1,559.00

-14(-0.89%)

Updated at December 05 11:30AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,5591,5731,5731,5761,542791,500
December 03, 20251,5531,5551,5551,565.51,546.5577,800
December 02, 20251,550.51,5651,5651,5671,541.5509,400
December 01, 20251,5691,5481,5481,5791,538594,500
November 28, 20251,5751,574.51,574.51,5841,569.5382,100
November 27, 20251,5781,576.51,576.51,5851,567.5400,100
November 26, 20251,563.51,586.51,586.51,5901,560629,400
November 25, 20251,5601,563.51,563.51,5671,544.5662,600
November 21, 20251,544.51,5501,5501,5551,5331.23M
November 20, 20251,5331,5291,5291,5441,520.5482,300
November 19, 20251,5171,531.51,531.51,5391,517406,000
November 18, 20251,5401,517.51,517.51,5511,513446,900
November 17, 20251,5201,536.51,536.51,5431,512.5548,700
November 14, 20251,5281,545.51,545.51,545.51,522.5531,600
November 13, 20251,5341,5241,5241,536.51,518.5358,800
November 12, 20251,5341,535.51,535.51,547.51,521495,100
November 11, 20251,5171,520.51,520.51,5221,503360,000
November 10, 20251,5081,5171,5171,526.51,494632,000
November 07, 20251,481.51,5211,5211,5211,474.5841,700
November 06, 20251,4951,4611,4611,499.51,440773,700
November 05, 20251,4951,4611,4611,499.51,440773,700
November 04, 20251,5001,4931,4931,500.51,480.5605,700
October 31, 20251,527.51,528.51,528.51,5311,515415,600
October 30, 20251,527.51,528.51,528.51,5311,5151.38M
October 29, 20251,5631,506.51,506.51,5651,505.5639,700
October 28, 20251,5801,5651,5651,5801,560.5501,100
October 27, 20251,574.51,573.51,573.51,5781,563.5396,100
October 24, 20251,5941,567.51,567.51,5961,563619,500
October 23, 20251,559.51,596.51,596.51,5971,553.5700,300
October 22, 20251,5411,559.51,559.51,561.51,541610,500
October 21, 20251,5411,5411,5411,547.51,538.5313,600
October 20, 20251,5531,5411,5411,557.51,538494,600
October 17, 20251,543.51,5421,5421,548.51,538373,600
October 16, 20251,5351,5351,5351,544.51,527.5281,600
October 15, 20251,5301,534.51,534.51,5451,525.5432,900
October 14, 20251,537.51,5301,5301,5491,518.5479,300
October 10, 20251,554.51,547.51,547.51,559.51,537.5633,100
October 09, 20251,5561,567.51,567.51,567.51,551441,000
October 08, 20251,587.51,5651,5651,5991,563.5518,100
October 07, 20251,585.51,5941,5941,600.51,585682,800
October 06, 20251,599.51,585.51,585.51,6011,582532,500
October 03, 20251,567.51,570.51,570.51,5801,548561,600
October 02, 20251,5861,5711,5711,586.51,566.5559,900
October 01, 20251,589.51,5801,5801,593.51,5571.16M
September 30, 20251,631.51,5981,5981,6341,597.5568,100
September 29, 20251,654.51,617.51,617.51,6551,6081.32M
September 26, 20251,6251,636.51,636.51,654.51,6193.2M
September 25, 20251,6171,6311,6311,6371,6142.22M
September 24, 20251,616.51,6041,6041,6211,6041.21M
September 22, 20251,5961,6051,6051,615.51,593.51.03M
September 19, 20251,6121,6001,6001,6201,595.51.67M
September 18, 20251,6031,611.51,611.51,6301,596.5907,700
September 17, 20251,5981,600.51,600.51,607.51,594907,700
September 16, 20251,599.51,5981,5981,604.51,587793,400
September 12, 20251,6181,593.51,593.51,6191,593689,200
September 11, 20251,6041,606.51,606.51,617.51,593.5693,800
September 10, 20251,5851,6011,6011,611.51,580716,400
September 09, 20251,587.51,5851,5851,5901,575655,300
September 08, 20251,5691,579.51,579.51,5901,569807,800
September 05, 20251,5551,586.51,586.51,5871,5501.1M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved