Key Coffee Inc. (TYO:2594)
Japan
· Delayed Price · Currency is JPY 1,972.00
+10.00 (0.51%)
Apr 28, 2026, 3:30 PM JST
Key Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,961.00 | 1,972.00 | 1,960.00 | 1,972.00 | 1,972.00 | 0.51% | 64,900 |
| Apr 27, 2026 | 1,954.00 | 1,970.00 | 1,952.00 | 1,962.00 | 1,962.00 | 0.41% | 59,600 |
| Apr 24, 2026 | 1,957.00 | 1,960.00 | 1,952.00 | 1,954.00 | 1,954.00 | 0.21% | 56,300 |
| Apr 23, 2026 | 1,965.00 | 1,966.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.76% | 110,500 |
| Apr 22, 2026 | 1,973.00 | 1,976.00 | 1,965.00 | 1,965.00 | 1,965.00 | -0.46% | 66,400 |
| Apr 21, 2026 | 1,984.00 | 1,984.00 | 1,974.00 | 1,974.00 | 1,974.00 | -0.40% | 44,200 |
| Apr 20, 2026 | 1,981.00 | 1,987.00 | 1,976.00 | 1,982.00 | 1,982.00 | 0.35% | 44,400 |
| Apr 17, 2026 | 1,975.00 | 1,983.00 | 1,974.00 | 1,975.00 | 1,975.00 | - | 36,500 |
| Apr 16, 2026 | 1,983.00 | 1,987.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.40% | 46,800 |
| Apr 15, 2026 | 1,967.00 | 1,985.00 | 1,967.00 | 1,983.00 | 1,983.00 | 0.81% | 59,300 |
| Apr 14, 2026 | 1,982.00 | 1,986.00 | 1,966.00 | 1,967.00 | 1,967.00 | -0.76% | 79,100 |
| Apr 13, 2026 | 1,978.00 | 1,988.00 | 1,975.00 | 1,982.00 | 1,982.00 | -0.20% | 62,000 |
| Apr 10, 2026 | 1,986.00 | 1,994.00 | 1,982.00 | 1,986.00 | 1,986.00 | 0.30% | 51,500 |
| Apr 9, 2026 | 1,992.00 | 2,001.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.45% | 92,400 |
| Apr 8, 2026 | 1,993.00 | 1,994.00 | 1,987.00 | 1,989.00 | 1,989.00 | -0.15% | 78,400 |
| Apr 7, 2026 | 1,990.00 | 1,992.00 | 1,985.00 | 1,992.00 | 1,992.00 | 0.20% | 47,400 |
| Apr 6, 2026 | 1,973.00 | 1,988.00 | 1,970.00 | 1,988.00 | 1,988.00 | 1.12% | 78,900 |
| Apr 3, 2026 | 1,966.00 | 1,976.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.20% | 69,200 |
| Apr 2, 2026 | 1,974.00 | 1,984.00 | 1,962.00 | 1,962.00 | 1,962.00 | -0.76% | 138,200 |
| Apr 1, 2026 | 1,980.00 | 1,985.00 | 1,973.00 | 1,977.00 | 1,977.00 | - | 86,800 |
| Mar 31, 2026 | 1,990.00 | 1,990.00 | 1,977.00 | 1,977.00 | 1,977.00 | -0.65% | 84,900 |
| Mar 30, 2026 | 1,966.00 | 1,990.00 | 1,965.00 | 1,990.00 | 1,990.00 | -0.75% | 215,300 |
| Mar 27, 2026 | 2,019.00 | 2,023.00 | 2,005.00 | 2,005.00 | 1,999.00 | -1.18% | 301,800 |
| Mar 26, 2026 | 2,015.00 | 2,029.00 | 2,015.00 | 2,029.00 | 2,022.93 | 0.45% | 102,200 |
| Mar 25, 2026 | 2,018.00 | 2,021.00 | 2,013.00 | 2,020.00 | 2,013.96 | 0.45% | 88,600 |
| Mar 24, 2026 | 2,004.00 | 2,011.00 | 2,002.00 | 2,011.00 | 2,004.98 | 0.85% | 49,900 |
| Mar 23, 2026 | 1,999.00 | 2,003.00 | 1,992.00 | 1,994.00 | 1,988.03 | -0.25% | 69,000 |
| Mar 19, 2026 | 2,009.00 | 2,011.00 | 1,999.00 | 1,999.00 | 1,993.02 | -0.55% | 62,600 |
| Mar 18, 2026 | 2,004.00 | 2,010.00 | 2,002.00 | 2,010.00 | 2,003.99 | 0.45% | 45,000 |
| Mar 17, 2026 | 1,999.00 | 2,007.00 | 1,998.00 | 2,001.00 | 1,995.01 | 0.35% | 72,100 |
| Mar 16, 2026 | 1,989.00 | 1,995.00 | 1,985.00 | 1,994.00 | 1,988.03 | 0.50% | 43,100 |
| Mar 13, 2026 | 1,975.00 | 1,991.00 | 1,975.00 | 1,984.00 | 1,978.06 | 0.30% | 57,500 |
| Mar 12, 2026 | 1,989.00 | 1,989.00 | 1,977.00 | 1,978.00 | 1,972.08 | -0.35% | 83,100 |
| Mar 11, 2026 | 1,999.00 | 1,999.00 | 1,982.00 | 1,985.00 | 1,979.06 | -0.25% | 112,500 |
| Mar 10, 2026 | 2,000.00 | 2,003.00 | 1,987.00 | 1,990.00 | 1,984.04 | -0.10% | 95,000 |
| Mar 9, 2026 | 1,980.00 | 1,995.00 | 1,970.00 | 1,992.00 | 1,986.04 | 0.25% | 162,300 |
| Mar 6, 2026 | 1,986.00 | 1,988.00 | 1,977.00 | 1,987.00 | 1,981.05 | -0.05% | 99,500 |
| Mar 5, 2026 | 1,999.00 | 2,009.00 | 1,987.00 | 1,988.00 | 1,982.05 | 0.15% | 99,800 |
| Mar 4, 2026 | 1,991.00 | 1,993.00 | 1,978.00 | 1,985.00 | 1,979.06 | -0.55% | 141,100 |
| Mar 3, 2026 | 1,993.00 | 2,000.00 | 1,987.00 | 1,996.00 | 1,990.03 | 0.15% | 104,400 |
| Mar 2, 2026 | 2,010.00 | 2,013.00 | 1,993.00 | 1,993.00 | 1,987.04 | -1.29% | 147,000 |
| Feb 27, 2026 | 2,014.00 | 2,020.00 | 2,006.00 | 2,019.00 | 2,012.96 | 0.55% | 77,900 |
| Feb 26, 2026 | 2,008.00 | 2,013.00 | 2,001.00 | 2,008.00 | 2,001.99 | 0.05% | 96,700 |
| Feb 25, 2026 | 2,005.00 | 2,007.00 | 2,000.00 | 2,007.00 | 2,000.99 | 0.30% | 70,500 |
| Feb 24, 2026 | 1,996.00 | 2,004.00 | 1,991.00 | 2,001.00 | 1,995.01 | 0.65% | 66,700 |
| Feb 20, 2026 | 1,995.00 | 1,995.00 | 1,988.00 | 1,988.00 | 1,982.05 | -0.80% | 101,500 |
| Feb 19, 2026 | 1,999.00 | 2,004.00 | 1,991.00 | 2,004.00 | 1,998.00 | 0.25% | 100,300 |
| Feb 18, 2026 | 2,008.00 | 2,010.00 | 1,998.00 | 1,999.00 | 1,993.02 | - | 78,000 |
| Feb 17, 2026 | 2,003.00 | 2,010.00 | 1,992.00 | 1,999.00 | 1,993.02 | -0.70% | 101,900 |
| Feb 16, 2026 | 2,015.00 | 2,041.00 | 1,992.00 | 2,013.00 | 2,006.98 | 0.30% | 370,900 |
| Feb 13, 2026 | 2,013.00 | 2,013.00 | 2,000.00 | 2,007.00 | 2,000.99 | -0.30% | 74,100 |
| Feb 12, 2026 | 2,005.00 | 2,013.00 | 2,002.00 | 2,013.00 | 2,006.98 | 0.55% | 75,600 |
| Feb 10, 2026 | 2,005.00 | 2,009.00 | 2,001.00 | 2,002.00 | 1,996.01 | -0.10% | 49,300 |
| Feb 9, 2026 | 2,003.00 | 2,005.00 | 1,996.00 | 2,004.00 | 1,998.00 | 0.45% | 54,300 |
| Feb 6, 2026 | 2,001.00 | 2,002.00 | 1,991.00 | 1,995.00 | 1,989.03 | -0.15% | 50,200 |
| Feb 5, 2026 | 2,005.00 | 2,008.00 | 1,997.00 | 1,998.00 | 1,992.02 | 0.05% | 50,200 |
| Feb 4, 2026 | 1,990.00 | 2,002.00 | 1,984.00 | 1,997.00 | 1,991.02 | 0.40% | 54,700 |
| Feb 3, 2026 | 1,990.00 | 1,993.00 | 1,985.00 | 1,989.00 | 1,983.05 | - | 56,900 |
| Feb 2, 2026 | 1,990.00 | 1,993.00 | 1,983.00 | 1,989.00 | 1,983.05 | 0.51% | 59,400 |
| Jan 30, 2026 | 1,984.00 | 1,988.00 | 1,976.00 | 1,979.00 | 1,973.08 | -0.25% | 91,500 |
| Jan 29, 2026 | 1,975.00 | 1,988.00 | 1,964.00 | 1,984.00 | 1,978.06 | 0.66% | 95,800 |
| Jan 28, 2026 | 1,986.00 | 1,986.00 | 1,971.00 | 1,971.00 | 1,965.10 | -0.76% | 120,800 |
| Jan 27, 2026 | 1,994.00 | 1,997.00 | 1,986.00 | 1,986.00 | 1,980.06 | -0.50% | 65,800 |
| Jan 26, 2026 | 1,998.00 | 2,001.00 | 1,987.00 | 1,996.00 | 1,990.03 | -0.20% | 87,700 |
| Jan 23, 2026 | 2,009.00 | 2,012.00 | 1,999.00 | 2,000.00 | 1,994.01 | -0.30% | 46,500 |
| Jan 22, 2026 | 2,000.00 | 2,014.00 | 2,000.00 | 2,006.00 | 2,000.00 | - | 42,100 |
| Jan 21, 2026 | 2,003.00 | 2,007.00 | 1,993.00 | 2,006.00 | 2,000.00 | -0.10% | 77,200 |
| Jan 20, 2026 | 2,017.00 | 2,017.00 | 2,004.00 | 2,008.00 | 2,001.99 | -0.20% | 56,300 |
| Jan 19, 2026 | 2,010.00 | 2,017.00 | 2,010.00 | 2,012.00 | 2,005.98 | 0.15% | 55,600 |
| Jan 16, 2026 | 2,008.00 | 2,009.00 | 2,002.00 | 2,009.00 | 2,002.99 | 0.15% | 30,700 |
| Jan 15, 2026 | 2,005.00 | 2,009.00 | 2,003.00 | 2,006.00 | 2,000.00 | 0.15% | 41,600 |
| Jan 14, 2026 | 1,998.00 | 2,005.00 | 1,996.00 | 2,003.00 | 1,997.01 | 0.05% | 50,600 |
| Jan 13, 2026 | 2,005.00 | 2,011.00 | 1,997.00 | 2,002.00 | 1,996.01 | 0.10% | 73,000 |
| Jan 9, 2026 | 1,990.00 | 2,004.00 | 1,990.00 | 2,000.00 | 1,994.01 | 0.35% | 52,500 |
| Jan 8, 2026 | 1,990.00 | 1,993.00 | 1,984.00 | 1,993.00 | 1,987.04 | 0.15% | 59,500 |
| Jan 7, 2026 | 2,002.00 | 2,008.00 | 1,990.00 | 1,990.00 | 1,984.04 | -0.95% | 86,700 |
| Jan 6, 2026 | 2,006.00 | 2,009.00 | 2,002.00 | 2,009.00 | 2,002.99 | 0.15% | 47,500 |
| Jan 5, 2026 | 1,995.00 | 2,006.00 | 1,991.00 | 2,006.00 | 2,000.00 | 0.55% | 75,800 |
| Dec 30, 2025 | 2,002.00 | 2,004.00 | 1,995.00 | 1,995.00 | 1,989.03 | -0.35% | 41,400 |
| Dec 29, 2025 | 2,000.00 | 2,004.00 | 1,997.00 | 2,002.00 | 1,996.01 | 0.15% | 54,400 |
| Dec 26, 2025 | 1,995.00 | 1,999.00 | 1,994.00 | 1,999.00 | 1,993.02 | 0.20% | 58,600 |
| Dec 25, 2025 | 1,984.00 | 1,995.00 | 1,984.00 | 1,995.00 | 1,989.03 | 0.55% | 47,000 |
| Dec 24, 2025 | 1,985.00 | 1,995.00 | 1,984.00 | 1,984.00 | 1,978.06 | - | 47,800 |
| Dec 23, 2025 | 1,975.00 | 1,985.00 | 1,975.00 | 1,984.00 | 1,978.06 | 0.56% | 50,000 |
| Dec 22, 2025 | 1,989.00 | 1,989.00 | 1,973.00 | 1,973.00 | 1,967.10 | -0.60% | 59,900 |
| Dec 19, 2025 | 1,990.00 | 1,996.00 | 1,983.00 | 1,985.00 | 1,979.06 | -0.45% | 56,800 |
| Dec 18, 2025 | 1,980.00 | 1,994.00 | 1,979.00 | 1,994.00 | 1,988.03 | 0.81% | 54,700 |
| Dec 17, 2025 | 1,985.00 | 1,985.00 | 1,974.00 | 1,978.00 | 1,972.08 | -0.10% | 35,500 |
| Dec 16, 2025 | 1,979.00 | 1,987.00 | 1,977.00 | 1,980.00 | 1,974.07 | 0.15% | 55,300 |
| Dec 15, 2025 | 1,963.00 | 1,978.00 | 1,963.00 | 1,977.00 | 1,971.08 | 0.82% | 71,400 |
| Dec 12, 2025 | 1,971.00 | 1,980.00 | 1,961.00 | 1,961.00 | 1,955.13 | -0.51% | 90,500 |
| Dec 11, 2025 | 1,994.00 | 1,994.00 | 1,971.00 | 1,971.00 | 1,965.10 | -0.86% | 73,500 |
| Dec 10, 2025 | 1,985.00 | 1,993.00 | 1,983.00 | 1,988.00 | 1,982.05 | 0.30% | 44,500 |
| Dec 9, 2025 | 1,985.00 | 1,988.00 | 1,980.00 | 1,982.00 | 1,976.07 | -0.15% | 46,600 |
| Dec 8, 2025 | 1,986.00 | 1,994.00 | 1,984.00 | 1,985.00 | 1,979.06 | -0.20% | 53,800 |
| Dec 5, 2025 | 1,985.00 | 1,991.00 | 1,982.00 | 1,989.00 | 1,983.05 | 0.20% | 42,400 |
| Dec 4, 2025 | 1,998.00 | 1,998.00 | 1,985.00 | 1,985.00 | 1,979.06 | -0.75% | 77,900 |
| Dec 3, 2025 | 2,000.00 | 2,007.00 | 1,999.00 | 2,000.00 | 1,994.01 | -0.35% | 57,700 |
| Dec 2, 2025 | 2,007.00 | 2,011.00 | 1,999.00 | 2,007.00 | 2,000.99 | 0.15% | 61,800 |
| Dec 1, 2025 | 2,007.00 | 2,009.00 | 2,000.00 | 2,004.00 | 1,998.00 | -0.15% | 53,000 |