KG Intelligence CO., LTD. (TYO:2408)
Japan
· Delayed Price · Currency is JPY 712.00
-12.00 (-1.66%)
Mar 9, 2026, 3:30 PM JST
KG Intelligence CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 712.00 | 713.00 | 703.00 | 712.00 | 712.00 | -1.66% | 18,600 |
| Mar 6, 2026 | 724.00 | 729.00 | 720.00 | 724.00 | 724.00 | -0.41% | 4,100 |
| Mar 5, 2026 | 720.00 | 728.00 | 717.00 | 727.00 | 727.00 | 3.12% | 11,400 |
| Mar 4, 2026 | 720.00 | 720.00 | 688.00 | 705.00 | 705.00 | -2.89% | 43,900 |
| Mar 3, 2026 | 731.00 | 732.00 | 726.00 | 726.00 | 726.00 | -0.41% | 13,300 |
| Mar 2, 2026 | 735.00 | 735.00 | 725.00 | 729.00 | 729.00 | -0.95% | 20,200 |
| Feb 27, 2026 | 741.00 | 741.00 | 736.00 | 736.00 | 736.00 | -0.54% | 10,900 |
| Feb 26, 2026 | 733.00 | 740.00 | 732.00 | 740.00 | 740.00 | 1.09% | 22,700 |
| Feb 25, 2026 | 738.00 | 738.00 | 732.00 | 732.00 | 732.00 | -0.54% | 7,300 |
| Feb 24, 2026 | 735.00 | 737.00 | 732.00 | 736.00 | 736.00 | 0.82% | 18,800 |
| Feb 20, 2026 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 0.41% | 6,300 |
| Feb 19, 2026 | 726.00 | 727.00 | 723.00 | 727.00 | 727.00 | 0.14% | 5,700 |
| Feb 18, 2026 | 730.00 | 730.00 | 726.00 | 726.00 | 726.00 | -0.14% | 4,800 |
| Feb 17, 2026 | 727.00 | 730.00 | 726.00 | 727.00 | 727.00 | -0.27% | 4,100 |
| Feb 16, 2026 | 728.00 | 729.00 | 725.00 | 729.00 | 729.00 | 0.41% | 16,300 |
| Feb 13, 2026 | 730.00 | 732.00 | 726.00 | 726.00 | 726.00 | -0.41% | 10,900 |
| Feb 12, 2026 | 735.00 | 737.00 | 729.00 | 729.00 | 729.00 | -0.55% | 16,800 |
| Feb 10, 2026 | 733.00 | 737.00 | 731.00 | 733.00 | 733.00 | - | 10,600 |
| Feb 9, 2026 | 736.00 | 736.00 | 732.00 | 733.00 | 733.00 | 0.27% | 6,100 |
| Feb 6, 2026 | 740.00 | 740.00 | 729.00 | 731.00 | 731.00 | -1.22% | 31,200 |
| Feb 5, 2026 | 736.00 | 741.00 | 736.00 | 740.00 | 740.00 | 0.41% | 6,600 |
| Feb 4, 2026 | 734.00 | 741.00 | 732.00 | 737.00 | 737.00 | -0.14% | 12,400 |
| Feb 3, 2026 | 733.00 | 739.00 | 733.00 | 738.00 | 738.00 | 0.41% | 9,900 |
| Feb 2, 2026 | 737.00 | 739.00 | 732.00 | 735.00 | 735.00 | -0.27% | 23,400 |
| Jan 30, 2026 | 740.00 | 740.00 | 732.00 | 737.00 | 737.00 | -0.54% | 10,300 |
| Jan 29, 2026 | 752.00 | 752.00 | 737.00 | 741.00 | 741.00 | -1.20% | 18,400 |
| Jan 28, 2026 | 750.00 | 751.00 | 743.00 | 750.00 | 750.00 | - | 18,200 |
| Jan 27, 2026 | 775.00 | 776.00 | 748.00 | 750.00 | 750.00 | -2.60% | 89,700 |
| Jan 26, 2026 | 745.00 | 770.00 | 744.00 | 770.00 | 770.00 | 3.49% | 62,800 |
| Jan 23, 2026 | 737.00 | 745.00 | 732.00 | 744.00 | 744.00 | 1.36% | 32,400 |
| Jan 22, 2026 | 732.00 | 743.00 | 732.00 | 734.00 | 734.00 | -0.14% | 25,200 |
| Jan 21, 2026 | 730.00 | 740.00 | 727.00 | 735.00 | 735.00 | -1.21% | 30,100 |
| Jan 20, 2026 | 753.00 | 753.00 | 733.00 | 744.00 | 744.00 | -3.13% | 70,700 |
| Jan 19, 2026 | 776.00 | 776.00 | 738.00 | 768.00 | 768.00 | 11.14% | 284,400 |
| Jan 16, 2026 | 687.00 | 691.00 | 684.00 | 691.00 | 691.00 | 0.58% | 19,400 |
| Jan 15, 2026 | 685.00 | 687.00 | 680.00 | 687.00 | 687.00 | 0.29% | 15,700 |
| Jan 14, 2026 | 685.00 | 686.00 | 682.00 | 685.00 | 685.00 | 0.15% | 9,000 |
| Jan 13, 2026 | 683.00 | 685.00 | 682.00 | 684.00 | 684.00 | 0.15% | 11,700 |
| Jan 9, 2026 | 694.00 | 694.00 | 679.00 | 683.00 | 683.00 | 0.44% | 40,400 |
| Jan 8, 2026 | 687.00 | 687.00 | 679.00 | 680.00 | 680.00 | -0.29% | 10,500 |
| Jan 7, 2026 | 688.00 | 688.00 | 682.00 | 682.00 | 682.00 | -0.87% | 11,700 |
| Jan 6, 2026 | 685.00 | 689.00 | 683.00 | 688.00 | 688.00 | 0.44% | 12,800 |
| Jan 5, 2026 | 685.00 | 685.00 | 681.00 | 685.00 | 685.00 | 0.29% | 6,700 |
| Dec 30, 2025 | 683.00 | 685.00 | 682.00 | 683.00 | 683.00 | - | 4,500 |
| Dec 29, 2025 | 681.00 | 686.00 | 680.00 | 683.00 | 683.00 | -1.01% | 11,700 |
| Dec 26, 2025 | 683.00 | 690.00 | 681.00 | 690.00 | 690.00 | 1.02% | 19,500 |
| Dec 25, 2025 | 675.00 | 683.00 | 675.00 | 683.00 | 683.00 | 1.19% | 16,200 |
| Dec 24, 2025 | 686.00 | 687.00 | 673.00 | 675.00 | 675.00 | -1.17% | 27,100 |
| Dec 23, 2025 | 680.00 | 684.00 | 678.00 | 683.00 | 683.00 | 0.59% | 16,800 |
| Dec 22, 2025 | 681.00 | 681.00 | 677.00 | 679.00 | 679.00 | -0.29% | 11,800 |
| Dec 19, 2025 | 685.00 | 685.00 | 678.00 | 681.00 | 681.00 | -0.73% | 24,700 |
| Dec 18, 2025 | 673.00 | 690.00 | 673.00 | 686.00 | 686.00 | -3.38% | 53,400 |
| Dec 17, 2025 | 707.00 | 710.00 | 706.00 | 710.00 | 691.97 | 0.42% | 9,900 |
| Dec 16, 2025 | 709.00 | 711.00 | 704.00 | 707.00 | 689.05 | -0.14% | 10,900 |
| Dec 15, 2025 | 701.00 | 710.00 | 701.00 | 708.00 | 690.03 | -0.28% | 18,800 |
| Dec 12, 2025 | 712.00 | 712.00 | 708.00 | 710.00 | 691.97 | 0.42% | 6,800 |
| Dec 11, 2025 | 710.00 | 710.00 | 707.00 | 707.00 | 689.05 | -0.14% | 9,100 |
| Dec 10, 2025 | 706.00 | 710.00 | 700.00 | 708.00 | 690.03 | 0.85% | 7,500 |
| Dec 9, 2025 | 708.00 | 710.00 | 701.00 | 702.00 | 684.18 | -0.71% | 11,300 |
| Dec 8, 2025 | 707.00 | 711.00 | 707.00 | 707.00 | 689.05 | 0.14% | 8,100 |
| Dec 5, 2025 | 708.00 | 711.00 | 704.00 | 706.00 | 688.08 | -0.14% | 12,800 |
| Dec 4, 2025 | 707.00 | 707.00 | 702.00 | 707.00 | 689.05 | -0.42% | 9,900 |
| Dec 3, 2025 | 706.00 | 713.00 | 701.00 | 710.00 | 691.97 | 0.71% | 11,800 |
| Dec 2, 2025 | 706.00 | 708.00 | 702.00 | 705.00 | 687.10 | -0.14% | 9,100 |
| Dec 1, 2025 | 703.00 | 708.00 | 702.00 | 706.00 | 688.08 | -0.14% | 7,700 |
| Nov 28, 2025 | 709.00 | 709.00 | 697.00 | 707.00 | 689.05 | -0.14% | 12,500 |
| Nov 27, 2025 | 704.00 | 708.00 | 704.00 | 708.00 | 690.03 | 0.57% | 9,000 |
| Nov 26, 2025 | 701.00 | 705.00 | 701.00 | 704.00 | 686.13 | 0.43% | 18,700 |
| Nov 25, 2025 | 704.00 | 706.00 | 698.00 | 701.00 | 683.20 | 0.43% | 9,300 |
| Nov 21, 2025 | 694.00 | 701.00 | 694.00 | 698.00 | 680.28 | 0.14% | 4,900 |
| Nov 20, 2025 | 703.00 | 703.00 | 696.00 | 697.00 | 679.30 | - | 3,900 |
| Nov 19, 2025 | 697.00 | 700.00 | 694.00 | 697.00 | 679.30 | - | 6,700 |
| Nov 18, 2025 | 695.00 | 699.00 | 693.00 | 697.00 | 679.30 | - | 7,700 |
| Nov 17, 2025 | 702.00 | 702.00 | 694.00 | 697.00 | 679.30 | -0.71% | 5,100 |
| Nov 14, 2025 | 707.00 | 708.00 | 699.00 | 702.00 | 684.18 | -0.71% | 10,300 |
| Nov 13, 2025 | 701.00 | 709.00 | 697.00 | 707.00 | 689.05 | 0.86% | 12,200 |
| Nov 12, 2025 | 696.00 | 702.00 | 696.00 | 701.00 | 683.20 | 0.86% | 4,300 |
| Nov 11, 2025 | 700.00 | 700.00 | 695.00 | 695.00 | 677.36 | 0.43% | 9,300 |
| Nov 10, 2025 | 689.00 | 703.00 | 688.00 | 692.00 | 674.43 | 0.58% | 20,900 |
| Nov 7, 2025 | 686.00 | 690.00 | 685.00 | 688.00 | 670.53 | - | 5,900 |
| Nov 6, 2025 | 687.00 | 700.00 | 687.00 | 688.00 | 670.53 | -0.29% | 11,300 |
| Nov 5, 2025 | 689.00 | 694.00 | 680.00 | 690.00 | 672.48 | -1.15% | 15,300 |
| Nov 4, 2025 | 697.00 | 700.00 | 690.00 | 698.00 | 680.28 | 0.43% | 9,500 |
| Oct 31, 2025 | 696.00 | 700.00 | 690.00 | 695.00 | 677.36 | 0.72% | 7,000 |
| Oct 30, 2025 | 695.00 | 700.00 | 685.00 | 690.00 | 672.48 | -0.72% | 12,200 |
| Oct 29, 2025 | 696.00 | 699.00 | 695.00 | 695.00 | 677.36 | -0.29% | 2,600 |
| Oct 28, 2025 | 701.00 | 703.00 | 697.00 | 697.00 | 679.30 | -0.14% | 5,600 |
| Oct 27, 2025 | 700.00 | 702.00 | 697.00 | 698.00 | 680.28 | 0.14% | 4,200 |
| Oct 24, 2025 | 701.00 | 702.00 | 694.00 | 697.00 | 679.30 | 0.14% | 9,000 |
| Oct 23, 2025 | 700.00 | 703.00 | 692.00 | 696.00 | 678.33 | -0.57% | 14,200 |
| Oct 22, 2025 | 691.00 | 703.00 | 691.00 | 700.00 | 682.23 | 1.45% | 7,700 |
| Oct 21, 2025 | 695.00 | 700.00 | 690.00 | 690.00 | 672.48 | 0.29% | 17,300 |
| Oct 20, 2025 | 692.00 | 700.00 | 683.00 | 688.00 | 670.53 | 0.73% | 16,000 |
| Oct 17, 2025 | 691.00 | 691.00 | 679.00 | 683.00 | 665.66 | -1.16% | 5,300 |
| Oct 16, 2025 | 675.00 | 691.00 | 672.00 | 691.00 | 673.46 | 2.67% | 14,300 |
| Oct 15, 2025 | 672.00 | 677.00 | 663.00 | 673.00 | 655.91 | 0.90% | 6,600 |
| Oct 14, 2025 | 669.00 | 678.00 | 660.00 | 667.00 | 650.07 | -1.33% | 18,200 |
| Oct 10, 2025 | 678.00 | 688.00 | 664.00 | 676.00 | 658.84 | -1.31% | 41,100 |
| Oct 9, 2025 | 704.00 | 705.00 | 678.00 | 685.00 | 667.61 | -3.52% | 84,200 |
| Oct 8, 2025 | 698.00 | 710.00 | 686.00 | 710.00 | 691.97 | 2.31% | 52,000 |