Kioxia Holdings Corporation (TYO:285A)
Japan
· Delayed Price · Currency is JPY 36,320
+850 (2.40%)
Apr 28, 2026, 3:30 PM JST
Kioxia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36,400.00 | 37,430.00 | 36,200.00 | 36,320.00 | 36,320.00 | 2.40% | 25,822,100 |
| Apr 27, 2026 | 35,410.00 | 36,440.00 | 35,030.00 | 35,470.00 | 35,470.00 | 2.57% | 23,623,700 |
| Apr 24, 2026 | 35,250.00 | 35,600.00 | 34,150.00 | 34,580.00 | 34,580.00 | -2.26% | 26,027,500 |
| Apr 23, 2026 | 36,500.00 | 36,680.00 | 33,750.00 | 35,380.00 | 35,380.00 | 1.67% | 37,506,500 |
| Apr 22, 2026 | 33,000.00 | 35,080.00 | 32,400.00 | 34,800.00 | 34,800.00 | 6.29% | 33,385,900 |
| Apr 21, 2026 | 30,780.00 | 32,880.00 | 30,710.00 | 32,740.00 | 32,740.00 | 7.31% | 25,308,700 |
| Apr 20, 2026 | 31,180.00 | 31,730.00 | 30,090.00 | 30,510.00 | 30,510.00 | -0.07% | 34,333,100 |
| Apr 17, 2026 | 33,440.00 | 33,480.00 | 30,460.00 | 30,530.00 | 30,530.00 | -9.86% | 43,942,400 |
| Apr 16, 2026 | 33,000.00 | 33,950.00 | 31,010.00 | 33,870.00 | 33,870.00 | 4.50% | 46,786,500 |
| Apr 15, 2026 | 35,000.00 | 35,150.00 | 32,100.00 | 32,410.00 | 32,410.00 | -7.40% | 40,950,200 |
| Apr 14, 2026 | 36,170.00 | 36,870.00 | 33,820.00 | 35,000.00 | 35,000.00 | 11.93% | 46,069,600 |
| Apr 13, 2026 | 29,550.00 | 31,380.00 | 29,530.00 | 31,270.00 | 31,270.00 | 3.75% | 34,739,200 |
| Apr 10, 2026 | 29,000.00 | 30,490.00 | 28,890.00 | 30,140.00 | 30,140.00 | 8.81% | 46,551,200 |
| Apr 9, 2026 | 26,915.00 | 28,215.00 | 26,600.00 | 27,700.00 | 27,700.00 | 0.36% | 46,924,600 |
| Apr 8, 2026 | 26,270.00 | 27,815.00 | 25,840.00 | 27,600.00 | 27,600.00 | 18.61% | 50,405,200 |
| Apr 7, 2026 | 23,300.00 | 23,400.00 | 22,575.00 | 23,270.00 | 23,270.00 | 2.06% | 38,777,800 |
| Apr 6, 2026 | 22,120.00 | 22,835.00 | 21,955.00 | 22,800.00 | 22,800.00 | 4.35% | 27,927,400 |
| Apr 3, 2026 | 21,830.00 | 22,080.00 | 21,500.00 | 21,850.00 | 21,850.00 | 3.58% | 28,862,600 |
| Apr 2, 2026 | 22,225.00 | 22,400.00 | 20,650.00 | 21,095.00 | 21,095.00 | -3.23% | 45,516,500 |
| Apr 1, 2026 | 20,780.00 | 21,815.00 | 20,410.00 | 21,800.00 | 21,800.00 | 14.26% | 34,610,900 |
| Mar 31, 2026 | 18,805.00 | 19,675.00 | 18,540.00 | 19,080.00 | 19,080.00 | -4.70% | 49,580,300 |
| Mar 30, 2026 | 19,370.00 | 20,060.00 | 19,070.00 | 20,020.00 | 20,020.00 | -1.23% | 30,911,800 |
| Mar 27, 2026 | 19,300.00 | 20,580.00 | 19,075.00 | 20,270.00 | 20,270.00 | -4.23% | 37,035,800 |
| Mar 26, 2026 | 21,680.00 | 21,900.00 | 20,945.00 | 21,165.00 | 21,165.00 | -5.70% | 34,436,500 |
| Mar 25, 2026 | 21,565.00 | 22,445.00 | 21,410.00 | 22,445.00 | 22,445.00 | 6.37% | 34,892,500 |
| Mar 24, 2026 | 21,800.00 | 22,280.00 | 20,025.00 | 21,100.00 | 21,100.00 | -1.70% | 51,140,900 |
| Mar 23, 2026 | 21,360.00 | 21,835.00 | 20,800.00 | 21,465.00 | 21,465.00 | -4.00% | 37,435,300 |
| Mar 19, 2026 | 22,900.00 | 23,240.00 | 22,080.00 | 22,360.00 | 22,360.00 | -4.40% | 37,245,300 |
| Mar 18, 2026 | 22,610.00 | 23,410.00 | 22,370.00 | 23,390.00 | 23,390.00 | 8.24% | 40,719,000 |
| Mar 17, 2026 | 23,280.00 | 23,380.00 | 21,400.00 | 21,610.00 | 21,610.00 | -4.44% | 37,429,100 |
| Mar 16, 2026 | 21,600.00 | 22,630.00 | 21,245.00 | 22,615.00 | 22,615.00 | 7.36% | 34,598,000 |
| Mar 13, 2026 | 20,245.00 | 21,190.00 | 20,125.00 | 21,065.00 | 21,065.00 | -0.85% | 24,786,100 |
| Mar 12, 2026 | 21,000.00 | 22,345.00 | 20,925.00 | 21,245.00 | 21,245.00 | -0.63% | 35,580,800 |
| Mar 11, 2026 | 20,605.00 | 21,590.00 | 20,565.00 | 21,380.00 | 21,380.00 | 9.25% | 27,693,000 |
| Mar 10, 2026 | 20,000.00 | 20,060.00 | 19,090.00 | 19,570.00 | 19,570.00 | 8.54% | 30,717,700 |
| 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 |