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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	3,140	3,180	3,180	3,180	3,135	34,200
September 25, 2025	3,100	3,135	3,135	3,140	3,100	30,400
September 24, 2025	3,180	3,130	3,130	3,195	3,110	40,500
September 22, 2025	3,180	3,205	3,205	3,205	3,135	26,200
September 19, 2025	3,135	3,175	3,175	3,175	3,115	45,400
September 18, 2025	3,170	3,130	3,130	3,170	3,110	25,700
September 17, 2025	3,200	3,155	3,155	3,205	3,145	22,000
September 16, 2025	3,260	3,200	3,200	3,260	3,160	51,800
September 12, 2025	3,360	3,290	3,290	3,365	3,285	34,200
September 11, 2025	3,400	3,360	3,360	3,415	3,350	27,100
September 10, 2025	3,475	3,365	3,365	3,475	3,365	44,100
September 09, 2025	3,450	3,455	3,455	3,490	3,440	22,200
September 08, 2025	3,465	3,450	3,450	3,520	3,430	23,200
September 05, 2025	3,445	3,475	3,475	3,525	3,390	55,200
September 04, 2025	3,350	3,445	3,445	3,470	3,335	42,300
September 03, 2025	3,325	3,340	3,340	3,385	3,310	36,200
September 02, 2025	3,385	3,330	3,330	3,410	3,315	48,500
September 01, 2025	3,360	3,380	3,380	3,455	3,345	31,500
August 29, 2025	3,490	3,440	3,440	3,490	3,420	20,200
August 28, 2025	3,580	3,480	3,480	3,580	3,480	35,900
August 27, 2025	3,525	3,580	3,580	3,635	3,525	42,800
August 26, 2025	3,525	3,535	3,535	3,565	3,510	16,200
August 25, 2025	3,580	3,520	3,520	3,600	3,520	23,600
August 22, 2025	3,615	3,600	3,600	3,630	3,555	20,300
August 21, 2025	3,660	3,590	3,590	3,660	3,585	38,200
August 20, 2025	3,535	3,655	3,655	3,680	3,510	64,800
August 19, 2025	3,560	3,550	3,550	3,580	3,500	29,000
August 18, 2025	3,530	3,565	3,565	3,575	3,505	48,600
August 15, 2025	3,530	3,525	3,525	3,560	3,485	32,700
August 14, 2025	3,445	3,525	3,525	3,525	3,425	37,600
August 13, 2025	3,500	3,450	3,450	3,500	3,420	40,500
August 12, 2025	3,550	3,500	3,500	3,570	3,495	54,600

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