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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,724	2,662	2,662	2,770	2,662	261,700
November 19, 2025	2,649	2,603	2,603	2,670	2,580	75,400
November 18, 2025	2,683	2,621	2,621	2,692	2,616	54,100
November 17, 2025	2,699	2,663	2,663	2,721	2,642	66,100
November 14, 2025	2,722	2,701	2,701	2,751	2,692	60,800
November 13, 2025	2,729	2,734	2,734	2,763	2,719	58,500
November 12, 2025	2,751	2,752	2,752	2,777	2,720	56,300
November 11, 2025	2,834	2,763	2,763	2,840	2,738	60,500
November 10, 2025	2,835	2,814	2,814	2,868	2,814	54,200
November 07, 2025	2,798	2,827	2,827	2,863	2,798	46,700
November 06, 2025	2,800	2,800	2,800	2,843	2,789	53,400
November 05, 2025	2,851	2,835	2,835	2,879	2,774	52,100
November 04, 2025	2,887	2,864	2,864	2,914	2,845	64,500
October 31, 2025	2,840	2,911	2,911	2,930	2,822	79,500
October 30, 2025	2,733	2,814	2,814	2,850	2,733	95,100
October 29, 2025	2,844	2,717	2,717	2,877	2,717	107,700
October 28, 2025	2,908	2,894	2,894	2,928	2,859	72,000
October 27, 2025	2,873	2,924	2,924	3,015	2,861	103,100
October 24, 2025	2,817	2,830	2,830	2,865	2,801	58,500
October 23, 2025	2,803	2,785	2,785	2,855	2,783	43,000
October 22, 2025	2,837	2,824	2,824	2,886	2,799	75,500
October 21, 2025	2,744	2,787	2,787	2,799	2,744	34,700
October 20, 2025	2,708	2,756	2,756	2,756	2,696	27,700
October 17, 2025	2,686	2,679	2,679	2,706	2,674	21,600
October 16, 2025	2,751	2,686	2,686	2,780	2,671	38,400
October 15, 2025	2,675	2,761	2,761	2,803	2,666	66,400
October 14, 2025	2,667	2,685	2,685	2,715	2,655	70,500
October 10, 2025	2,628	2,707	2,707	2,813	2,614	167,500
October 09, 2025	2,683	2,590	2,590	2,683	2,574	87,700
October 08, 2025	2,690	2,683	2,683	2,730	2,668	52,300
October 07, 2025	2,800	2,700	2,700	2,803	2,676	82,700
October 06, 2025	2,910	2,812	2,812	2,914	2,805	73,200
October 03, 2025	2,840	2,831	2,831	2,914	2,801	118,300
October 02, 2025	2,851	2,842	2,842	2,893	2,772	149,200
October 01, 2025	3,005	2,869	2,869	3,080	2,784	254,700
September 30, 2025	3,120	3,185	3,185	3,185	3,070	61,800
September 29, 2025	3,120	3,150	3,150	3,165	3,055	40,200

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