K.R.S. Corporation - 9369.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,195	3,155	3,155	3,195	3,135	28,400
February 19, 2026	3,155	3,200	3,200	3,200	3,115	34,500
February 18, 2026	3,135	3,150	3,150	3,170	3,120	46,400
February 17, 2026	3,095	3,100	3,100	3,125	3,080	61,500
February 16, 2026	3,150	3,080	3,080	3,170	3,055	43,500
February 13, 2026	3,180	3,180	3,180	3,190	3,105	53,100
February 12, 2026	3,180	3,180	3,180	3,230	3,155	61,700
February 10, 2026	3,175	3,180	3,180	3,270	3,170	57,600
February 09, 2026	3,165	3,160	3,160	3,185	3,110	41,600
February 06, 2026	3,100	3,120	3,120	3,130	3,095	39,000
February 05, 2026	3,150	3,145	3,145	3,165	3,125	46,900
February 04, 2026	3,105	3,110	3,110	3,150	3,090	44,900
February 03, 2026	2,998	3,120	3,120	3,125	2,977	128,100
February 02, 2026	2,998	2,960	2,960	3,040	2,928	102,800
January 30, 2026	3,015	2,983	2,983	3,045	2,970	102,300
January 29, 2026	3,055	3,015	3,015	3,065	2,974	127,400
January 28, 2026	3,155	3,065	3,065	3,155	3,055	59,800
January 27, 2026	3,105	3,155	3,155	3,190	3,100	41,800
January 26, 2026	3,170	3,135	3,135	3,185	3,105	48,000
January 23, 2026	3,155	3,175	3,175	3,180	3,150	41,600
January 22, 2026	3,105	3,150	3,150	3,215	3,085	80,000
January 21, 2026	3,045	3,075	3,075	3,100	3,035	78,500
January 20, 2026	3,060	3,050	3,050	3,060	3,010	34,800
January 19, 2026	3,165	3,045	3,045	3,175	3,045	68,200
January 16, 2026	3,135	3,160	3,160	3,170	3,060	91,200
January 15, 2026	2,956	3,205	3,205	3,360	2,956	270,100
January 14, 2026	2,983	2,936	2,936	2,983	2,900	83,400
January 13, 2026	2,925	2,974	2,974	3,055	2,896	117,100
January 09, 2026	2,893	2,937	2,937	2,987	2,875	186,800
January 08, 2026	3,000	2,993	2,993	3,040	2,969	132,000
January 07, 2026	3,060	3,035	3,035	3,100	2,996	101,100
January 06, 2026	3,005	3,045	3,045	3,075	2,982	97,800
January 05, 2026	2,946	3,035	3,035	3,075	2,929	137,200
December 30, 2025	2,888	2,861	2,861	2,899	2,858	94,900
December 29, 2025	2,823	2,888	2,888	2,888	2,806	97,000
December 26, 2025	2,834	2,823	2,823	2,846	2,808	42,000
December 25, 2025	2,790	2,823	2,823	2,823	2,772	31,800
December 24, 2025	2,776	2,777	2,777	2,813	2,763	49,700
December 23, 2025	2,771	2,784	2,784	2,826	2,758	50,800
December 22, 2025	2,790	2,773	2,773	2,792	2,743	50,300
December 19, 2025	2,755	2,762	2,762	2,783	2,747	51,500
December 18, 2025	2,721	2,755	2,755	2,774	2,710	46,800
December 17, 2025	2,714	2,750	2,750	2,770	2,678	75,100
December 16, 2025	2,666	2,709	2,709	2,749	2,629	86,500
December 15, 2025	2,629	2,638	2,638	2,679	2,621	57,300
December 12, 2025	2,589	2,623	2,623	2,645	2,589	60,100
December 11, 2025	2,508	2,539	2,539	2,548	2,492	66,800
December 10, 2025	2,506	2,518	2,518	2,519	2,477	43,000
December 09, 2025	2,517	2,506	2,506	2,522	2,481	35,300
December 08, 2025	2,446	2,517	2,517	2,523	2,440	56,000
December 05, 2025	2,461	2,461	2,461	2,506	2,444	50,400
December 04, 2025	2,531	2,511	2,511	2,578	2,506	60,800
December 03, 2025	2,612	2,518	2,518	2,615	2,512	69,100
December 02, 2025	2,721	2,631	2,631	2,721	2,628	50,600
December 01, 2025	2,684	2,693	2,693	2,727	2,668	69,300
November 28, 2025	2,720	2,714	2,714	2,728	2,678	47,600
November 27, 2025	2,747	2,705	2,705	2,767	2,699	136,100
November 26, 2025	2,650	2,695	2,695	2,767	2,649	237,900
November 25, 2025	2,700	2,664	2,664	2,717	2,660	113,800
November 21, 2025	2,633	2,695	2,695	2,720	2,633	112,400

K.R.S. Corporation (9369.T) JPX