Kioxia Holdings Corporation (TYO:285A)
Japan
· Delayed Price · Currency is JPY 18,030
-1,945 (-9.74%)
At close: Mar 9, 2026
Kioxia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17,975.00 | 18,320.00 | 16,850.00 | 18,030.00 | 18,030.00 | -9.74% | 41,809,900 |
| Mar 6, 2026 | 20,000.00 | 20,090.00 | 18,965.00 | 19,975.00 | 19,975.00 | -1.60% | 28,463,300 |
| Mar 5, 2026 | 20,480.00 | 21,245.00 | 20,190.00 | 20,300.00 | 20,300.00 | 5.48% | 29,308,000 |
| Mar 4, 2026 | 19,600.00 | 20,490.00 | 18,300.00 | 19,245.00 | 19,245.00 | -4.73% | 38,939,900 |
| Mar 3, 2026 | 21,660.00 | 22,465.00 | 19,960.00 | 20,200.00 | 20,200.00 | -6.11% | 35,142,600 |
| Mar 2, 2026 | 20,700.00 | 21,790.00 | 20,630.00 | 21,515.00 | 21,515.00 | 1.44% | 19,765,100 |
| Feb 27, 2026 | 20,800.00 | 21,335.00 | 20,775.00 | 21,210.00 | 21,210.00 | -0.14% | 19,700,000 |
| Feb 26, 2026 | 21,650.00 | 21,990.00 | 20,400.00 | 21,240.00 | 21,240.00 | -1.05% | 28,150,500 |
| Feb 25, 2026 | 21,650.00 | 22,075.00 | 20,890.00 | 21,465.00 | 21,465.00 | -3.61% | 28,552,000 |
| Feb 24, 2026 | 21,175.00 | 22,780.00 | 21,005.00 | 22,270.00 | 22,270.00 | 8.32% | 32,544,900 |
| Feb 20, 2026 | 21,270.00 | 21,380.00 | 20,190.00 | 20,560.00 | 20,560.00 | -3.25% | 27,254,000 |
| Feb 19, 2026 | 22,320.00 | 22,750.00 | 21,250.00 | 21,250.00 | 21,250.00 | -0.79% | 24,035,000 |
| Feb 18, 2026 | 21,800.00 | 21,935.00 | 21,300.00 | 21,420.00 | 21,420.00 | -4.25% | 17,719,500 |
| Feb 17, 2026 | 22,300.00 | 22,635.00 | 21,725.00 | 22,370.00 | 22,370.00 | 0.31% | 19,585,700 |
| Feb 16, 2026 | 23,030.00 | 23,570.00 | 22,300.00 | 22,300.00 | 22,300.00 | -2.39% | 26,902,800 |
| Feb 13, 2026 | 24,400.00 | 24,420.00 | 22,050.00 | 22,845.00 | 22,845.00 | 7.89% | 58,426,100 |
| Feb 12, 2026 | 19,785.00 | 21,175.00 | 19,480.00 | 21,175.00 | 21,175.00 | 12.36% | 35,993,800 |
| Feb 10, 2026 | 18,870.00 | 19,620.00 | 18,505.00 | 18,845.00 | 18,845.00 | -0.29% | 27,156,200 |
| Feb 9, 2026 | 20,695.00 | 20,710.00 | 18,900.00 | 18,900.00 | 18,900.00 | -1.02% | 28,238,500 |
| Feb 6, 2026 | 18,700.00 | 19,765.00 | 18,280.00 | 19,095.00 | 19,095.00 | -2.23% | 34,703,800 |
| Feb 5, 2026 | 19,100.00 | 19,875.00 | 18,900.00 | 19,530.00 | 19,530.00 | -6.56% | 34,194,000 |
| Feb 4, 2026 | 20,770.00 | 21,115.00 | 20,180.00 | 20,900.00 | 20,900.00 | 0.55% | 31,616,400 |
| Feb 3, 2026 | 19,960.00 | 20,995.00 | 19,730.00 | 20,785.00 | 20,785.00 | 13.21% | 38,472,000 |
| Feb 2, 2026 | 19,860.00 | 21,135.00 | 18,350.00 | 18,360.00 | 18,360.00 | -14.04% | 50,445,600 |
| Jan 30, 2026 | 20,300.00 | 21,610.00 | 20,165.00 | 21,360.00 | 21,360.00 | 10.99% | 46,089,200 |
| Jan 29, 2026 | 19,800.00 | 20,325.00 | 18,635.00 | 19,245.00 | 19,245.00 | 1.58% | 37,021,200 |
| Jan 28, 2026 | 18,850.00 | 19,525.00 | 18,505.00 | 18,945.00 | 18,945.00 | 2.68% | 34,497,200 |
| Jan 27, 2026 | 17,495.00 | 18,450.00 | 17,400.00 | 18,450.00 | 18,450.00 | 5.73% | 28,112,500 |
| Jan 26, 2026 | 17,200.00 | 17,875.00 | 17,095.00 | 17,450.00 | 17,450.00 | 0.66% | 29,697,700 |
| Jan 23, 2026 | 17,500.00 | 17,970.00 | 17,090.00 | 17,335.00 | 17,335.00 | -3.21% | 28,588,800 |
| Jan 22, 2026 | 18,195.00 | 18,490.00 | 17,270.00 | 17,910.00 | 17,910.00 | 8.55% | 41,559,800 |
| Jan 21, 2026 | 15,570.00 | 16,790.00 | 15,565.00 | 16,500.00 | 16,500.00 | 8.52% | 43,316,000 |
| Jan 20, 2026 | 15,210.00 | 15,670.00 | 14,675.00 | 15,205.00 | 15,205.00 | -0.03% | 31,050,200 |
| Jan 19, 2026 | 14,300.00 | 15,270.00 | 14,230.00 | 15,210.00 | 15,210.00 | 3.12% | 27,534,100 |
| Jan 16, 2026 | 13,890.00 | 14,790.00 | 13,705.00 | 14,750.00 | 14,750.00 | 8.22% | 36,880,600 |
| Jan 15, 2026 | 13,150.00 | 13,700.00 | 13,125.00 | 13,630.00 | 13,630.00 | 2.64% | 21,908,300 |
| Jan 14, 2026 | 13,875.00 | 13,925.00 | 13,025.00 | 13,280.00 | 13,280.00 | -2.96% | 28,070,200 |
| Jan 13, 2026 | 13,690.00 | 13,875.00 | 13,330.00 | 13,685.00 | 13,685.00 | 7.84% | 26,424,900 |
| Jan 9, 2026 | 12,730.00 | 12,980.00 | 12,235.00 | 12,690.00 | 12,690.00 | -2.38% | 30,583,300 |
| Jan 8, 2026 | 13,400.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2.44% | 28,204,400 |
| Jan 7, 2026 | 13,600.00 | 13,860.00 | 12,690.00 | 12,690.00 | 12,690.00 | 9.40% | 55,073,900 |
| Jan 6, 2026 | 11,500.00 | 11,600.00 | 10,945.00 | 11,600.00 | 11,600.00 | 2.20% | 33,475,000 |
| Jan 5, 2026 | 11,350.00 | 11,725.00 | 11,205.00 | 11,350.00 | 11,350.00 | 8.77% | 34,412,800 |
| Dec 30, 2025 | 10,400.00 | 10,705.00 | 10,330.00 | 10,435.00 | 10,435.00 | -2.25% | 24,698,700 |
| Dec 29, 2025 | 11,500.00 | 11,555.00 | 10,615.00 | 10,675.00 | 10,675.00 | -6.48% | 34,828,800 |
| Dec 26, 2025 | 10,815.00 | 11,450.00 | 10,755.00 | 11,415.00 | 11,415.00 | 5.74% | 31,613,200 |
| Dec 25, 2025 | 10,855.00 | 11,315.00 | 10,470.00 | 10,795.00 | 10,795.00 | 1.79% | 36,070,000 |
| Dec 24, 2025 | 10,160.00 | 10,700.00 | 10,060.00 | 10,605.00 | 10,605.00 | 6.56% | 26,606,100 |
| Dec 23, 2025 | 9,976.00 | 10,070.00 | 9,716.00 | 9,952.00 | 9,952.00 | -1.71% | 32,701,100 |
| Dec 22, 2025 | 9,600.00 | 10,330.00 | 9,556.00 | 10,125.00 | 10,125.00 | 8.40% | 31,097,800 |
| Dec 19, 2025 | 9,401.00 | 9,620.00 | 9,130.00 | 9,340.00 | 9,340.00 | -1.79% | 43,344,100 |
| Dec 18, 2025 | 9,130.00 | 9,564.00 | 9,049.00 | 9,510.00 | 9,510.00 | 2.26% | 41,887,500 |
| Dec 17, 2025 | 8,750.00 | 9,398.00 | 8,632.00 | 9,300.00 | 9,300.00 | 7.04% | 43,905,700 |
| Dec 16, 2025 | 9,052.00 | 9,157.00 | 8,598.00 | 8,688.00 | 8,688.00 | -5.57% | 36,681,500 |
| Dec 15, 2025 | 9,440.00 | 9,441.00 | 9,085.00 | 9,200.00 | 9,200.00 | -6.98% | 30,970,000 |
| Dec 12, 2025 | 9,790.00 | 9,960.00 | 9,543.00 | 9,890.00 | 9,890.00 | 2.91% | 26,499,100 |
| Dec 11, 2025 | 9,673.00 | 9,974.00 | 9,493.00 | 9,610.00 | 9,610.00 | 1.48% | 35,128,000 |
| Dec 10, 2025 | 9,911.00 | 9,951.00 | 9,375.00 | 9,470.00 | 9,470.00 | -4.09% | 28,720,700 |
| Dec 9, 2025 | 10,100.00 | 10,140.00 | 9,820.00 | 9,874.00 | 9,874.00 | -2.72% | 24,600,800 |
| Dec 8, 2025 | 9,580.00 | 10,280.00 | 9,484.00 | 10,150.00 | 10,150.00 | 7.64% | 32,514,700 |
| Dec 5, 2025 | 9,003.00 | 9,555.00 | 8,967.00 | 9,430.00 | 9,430.00 | 3.97% | 33,886,300 |
| Dec 4, 2025 | 8,977.00 | 9,133.00 | 8,727.00 | 9,070.00 | 9,070.00 | 0.65% | 34,821,100 |
| Dec 3, 2025 | 9,400.00 | 9,588.00 | 8,952.00 | 9,011.00 | 9,011.00 | -2.24% | 45,056,000 |
| Dec 2, 2025 | 8,970.00 | 9,355.00 | 8,882.00 | 9,217.00 | 9,217.00 | 3.77% | 46,280,000 |
| Dec 1, 2025 | 9,706.00 | 9,721.00 | 8,811.00 | 8,882.00 | 8,882.00 | -5.57% | 47,265,300 |
| Nov 28, 2025 | 9,174.00 | 9,474.00 | 8,830.00 | 9,406.00 | 9,406.00 | 3.95% | 44,950,700 |
| Nov 27, 2025 | 8,550.00 | 9,150.00 | 8,450.00 | 9,049.00 | 9,049.00 | 7.91% | 57,292,200 |
| Nov 26, 2025 | 8,850.00 | 9,014.00 | 8,353.00 | 8,386.00 | 8,386.00 | -14.89% | 62,848,600 |
| Nov 25, 2025 | 10,800.00 | 11,290.00 | 9,800.00 | 9,853.00 | 9,853.00 | -1.76% | 33,811,300 |
| Nov 21, 2025 | 9,530.00 | 10,030.00 | 9,340.00 | 10,030.00 | 10,030.00 | -11.51% | 64,535,100 |
| Nov 20, 2025 | 12,500.00 | 12,590.00 | 10,775.00 | 11,335.00 | 11,335.00 | 4.61% | 61,415,600 |
| Nov 19, 2025 | 10,035.00 | 10,995.00 | 9,472.00 | 10,835.00 | 10,835.00 | 5.60% | 43,986,300 |
| Nov 18, 2025 | 10,950.00 | 11,045.00 | 9,961.00 | 10,260.00 | 10,260.00 | -8.11% | 43,124,300 |
| Nov 17, 2025 | 10,000.00 | 11,650.00 | 9,895.00 | 11,165.00 | 11,165.00 | 11.37% | 50,243,900 |
| Nov 14, 2025 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | -23.03% | 5,498,000 |
| Nov 13, 2025 | 13,000.00 | 13,775.00 | 12,830.00 | 13,025.00 | 13,025.00 | -1.62% | 27,515,200 |
| Nov 12, 2025 | 12,895.00 | 13,425.00 | 12,545.00 | 13,240.00 | 13,240.00 | 0.34% | 23,039,400 |
| Nov 11, 2025 | 13,800.00 | 14,405.00 | 12,255.00 | 13,195.00 | 13,195.00 | -0.94% | 52,431,500 |
| Nov 10, 2025 | 13,090.00 | 13,635.00 | 12,655.00 | 13,320.00 | 13,320.00 | 10.63% | 34,777,300 |
| Nov 7, 2025 | 11,440.00 | 12,135.00 | 11,220.00 | 12,040.00 | 12,040.00 | 4.70% | 33,300,500 |
| Nov 6, 2025 | 11,320.00 | 11,590.00 | 10,900.00 | 11,500.00 | 11,500.00 | 9.06% | 18,826,500 |
| Nov 5, 2025 | 9,410.00 | 10,635.00 | 9,310.00 | 10,545.00 | 10,545.00 | -2.00% | 33,475,800 |
| Nov 4, 2025 | 11,360.00 | 11,845.00 | 10,680.00 | 10,760.00 | 10,760.00 | -0.60% | 31,030,400 |
| Oct 31, 2025 | 10,960.00 | 11,110.00 | 10,465.00 | 10,825.00 | 10,825.00 | -0.69% | 24,073,600 |
| Oct 30, 2025 | 10,380.00 | 10,930.00 | 10,200.00 | 10,900.00 | 10,900.00 | 8.13% | 31,125,100 |
| Oct 29, 2025 | 9,530.00 | 10,220.00 | 9,350.00 | 10,080.00 | 10,080.00 | 7.46% | 29,738,400 |
| Oct 28, 2025 | 9,480.00 | 9,690.00 | 9,200.00 | 9,380.00 | 9,380.00 | -4.38% | 19,214,900 |
| Oct 27, 2025 | 9,980.00 | 9,990.00 | 9,280.00 | 9,810.00 | 9,810.00 | 11.73% | 31,256,800 |
| Oct 24, 2025 | 8,120.00 | 8,870.00 | 7,880.00 | 8,780.00 | 8,780.00 | 19.13% | 35,550,400 |
| Oct 23, 2025 | 7,010.00 | 7,370.00 | 6,990.00 | 7,370.00 | 7,370.00 | 0.82% | 11,411,800 |
| Oct 22, 2025 | 7,020.00 | 7,380.00 | 6,630.00 | 7,310.00 | 7,310.00 | 3.84% | 19,801,800 |
| Oct 21, 2025 | 7,320.00 | 7,390.00 | 6,870.00 | 7,040.00 | 7,040.00 | -1.54% | 21,669,500 |
| Oct 20, 2025 | 6,700.00 | 7,390.00 | 6,590.00 | 7,150.00 | 7,150.00 | 8.99% | 25,979,900 |
| Oct 17, 2025 | 6,780.00 | 6,940.00 | 6,540.00 | 6,560.00 | 6,560.00 | -4.65% | 12,916,700 |
| Oct 16, 2025 | 6,630.00 | 6,980.00 | 6,600.00 | 6,880.00 | 6,880.00 | 8.86% | 25,064,700 |
| Oct 15, 2025 | 5,950.00 | 6,340.00 | 5,850.00 | 6,320.00 | 6,320.00 | 5.33% | 15,497,100 |
| Oct 14, 2025 | 6,230.00 | 6,450.00 | 5,980.00 | 6,000.00 | 6,000.00 | -2.60% | 23,098,100 |
| Oct 10, 2025 | 6,160.00 | 6,310.00 | 6,090.00 | 6,160.00 | 6,160.00 | -0.96% | 12,703,000 |
| Oct 9, 2025 | 6,320.00 | 6,500.00 | 6,160.00 | 6,220.00 | 6,220.00 | 5.78% | 19,523,200 |
| Oct 8, 2025 | 5,800.00 | 6,180.00 | 5,800.00 | 5,880.00 | 5,880.00 | -0.34% | 17,403,700 |