KNT-CT Holdings Co., Ltd. - 9726.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,210	1,406	1,406	1,411	1,203	333,700
August 15, 2025	1,200	1,207	1,207	1,210	1,179	43,600
August 14, 2025	1,148	1,207	1,207	1,209	1,142	118,400
August 13, 2025	1,147	1,157	1,157	1,158	1,131	53,100
August 12, 2025	1,115	1,137	1,137	1,155	1,091	124,400
August 08, 2025	1,096	1,116	1,116	1,118	1,090	72,400
August 07, 2025	1,079	1,095	1,095	1,140	1,076	143,100
August 06, 2025	1,084	1,079	1,079	1,084	1,064	56,700
August 05, 2025	1,057	1,073	1,073	1,090	1,057	70,200
August 04, 2025	1,049	1,062	1,062	1,069	1,043	55,500
August 01, 2025	1,040	1,053	1,053	1,060	1,035	30,700
July 31, 2025	1,023	1,035	1,035	1,036	1,022	28,400
July 30, 2025	1,015	1,024	1,024	1,032	1,014	26,800
July 29, 2025	1,040	1,018	1,018	1,040	1,018	30,100
July 28, 2025	1,050	1,044	1,044	1,053	1,044	14,600
July 25, 2025	1,041	1,041	1,041	1,051	1,030	36,600
July 24, 2025	1,048	1,044	1,044	1,056	1,040	17,600
July 23, 2025	1,021	1,040	1,040	1,045	1,017	29,200
July 22, 2025	1,027	1,014	1,014	1,035	1,014	35,400
July 18, 2025	1,048	1,038	1,038	1,051	1,034	21,700
July 17, 2025	1,042	1,054	1,054	1,061	1,042	35,000
July 16, 2025	1,054	1,042	1,042	1,059	1,041	20,300
July 15, 2025	1,056	1,040	1,040	1,063	1,040	16,600
July 14, 2025	1,057	1,053	1,053	1,062	1,050	28,400
July 11, 2025	1,040	1,048	1,048	1,058	1,037	22,000
July 10, 2025	1,053	1,041	1,041	1,053	1,039	23,000
July 09, 2025	1,034	1,058	1,058	1,062	1,034	39,500
July 08, 2025	1,018	1,033	1,033	1,039	1,015	31,400
July 07, 2025	1,016	1,020	1,020	1,027	1,011	17,900
July 04, 2025	1,030	1,018	1,018	1,030	1,017	17,000
July 03, 2025	1,021	1,018	1,018	1,033	1,018	23,900
July 02, 2025	1,005	1,019	1,019	1,028	1,001	57,100
July 01, 2025	998	998	998	1,009	993	26,300
June 30, 2025	1,004	998	998	1,011	998	17,900
June 27, 2025	994	1,000	1,000	1,005	991	25,700
June 26, 2025	985	994	994	1,000	985	33,100
June 25, 2025	978	978	978	982	969	38,900
June 24, 2025	984	976	976	994	976	43,300
June 23, 2025	991	975	975	992	973	67,000
June 20, 2025	1,013	998	998	1,013	998	27,900
June 19, 2025	1,014	1,016	1,016	1,021	1,011	29,700
June 18, 2025	1,004	1,007	1,007	1,013	1,004	22,700
June 17, 2025	1,004	1,004	1,004	1,007	998	20,900
June 16, 2025	1,002	1,004	1,004	1,005	993	27,900
June 13, 2025	1,003	1,001	1,001	1,007	994	60,100
June 12, 2025	1,008	1,002	1,002	1,010	1,000	24,900
June 11, 2025	1,017	1,008	1,008	1,017	1,008	12,700
June 10, 2025	1,012	1,005	1,005	1,019	1,005	20,200
June 09, 2025	1,001	1,001	1,001	1,007	998	20,800
June 06, 2025	1,010	1,000	1,000	1,012	998	34,500
June 05, 2025	1,013	1,002	1,002	1,016	1,002	35,000
June 04, 2025	1,021	1,018	1,018	1,029	1,018	23,400
June 03, 2025	1,040	1,010	1,010	1,040	1,010	59,200
June 02, 2025	1,054	1,040	1,040	1,054	1,034	32,900
May 30, 2025	1,055	1,055	1,055	1,066	1,055	23,100
May 29, 2025	1,053	1,055	1,055	1,058	1,048	26,400
May 28, 2025	1,069	1,048	1,048	1,071	1,048	26,300
May 27, 2025	1,057	1,055	1,055	1,067	1,055	18,500
May 26, 2025	1,077	1,056	1,056	1,090	1,041	47,000
May 23, 2025	1,073	1,070	1,070	1,091	1,070	15,400

KNT-CT Holdings Co., Ltd. (9726.T) JPX