Skip to main content
Ki-Star Real Estate Co.,Ltd (TYO:3465)
Japan flag Japan · Delayed Price · Currency is JPY
6,890.00
-390.00 (-5.36%)
Mar 9, 2026, 3:30 PM JST

TYO:3465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267,280.007,360.007,190.007,280.007,280.00-0.68%76,500
Mar 5, 20267,350.007,490.007,270.007,330.007,330.001.81%56,100
Mar 4, 20267,300.007,410.007,100.007,200.007,200.00-3.23%82,400
Mar 3, 20267,760.007,790.007,390.007,440.007,440.00-5.22%90,600
Mar 2, 20267,820.007,910.007,660.007,850.007,850.00-2.61%77,100
Feb 27, 20267,900.008,080.007,880.008,060.008,060.002.03%74,900
Feb 26, 20267,850.007,950.007,830.007,900.007,900.00-57,000
Feb 25, 20267,820.008,080.007,760.007,900.007,900.001.41%87,600
Feb 24, 20268,000.008,020.007,750.007,790.007,790.00-4.30%104,400
Feb 20, 20268,270.008,340.008,130.008,140.008,140.00-1.57%102,200
Feb 19, 20268,020.008,370.007,940.008,270.008,270.002.86%190,800
Feb 18, 20267,890.008,120.007,810.008,040.008,040.001.77%100,900
Feb 17, 20267,700.008,140.007,650.007,900.007,900.002.20%231,700
Feb 16, 20267,400.007,770.007,330.007,730.007,730.003.07%191,800
Feb 13, 20267,600.007,660.007,110.007,500.007,500.007.14%343,400
Feb 12, 20266,800.007,000.006,720.007,000.007,000.005.42%170,300
Feb 10, 20266,580.006,660.006,540.006,640.006,640.000.76%30,900
Feb 9, 20266,540.006,610.006,490.006,590.006,590.002.33%42,100
Feb 6, 20266,440.006,530.006,370.006,440.006,440.000.31%47,100
Feb 5, 20266,390.006,440.006,330.006,420.006,420.001.90%34,400
Feb 4, 20266,170.006,340.006,170.006,300.006,300.001.29%25,300
Feb 3, 20266,210.006,270.006,210.006,220.006,220.000.32%24,800
Feb 2, 20266,380.006,390.006,200.006,200.006,200.00-1.90%33,800
Jan 30, 20266,240.006,320.006,210.006,320.006,320.002.10%31,000
Jan 29, 20266,120.006,190.006,030.006,190.006,190.001.14%39,700
Jan 28, 20266,180.006,200.006,120.006,120.006,120.00-2.24%41,700
Jan 27, 20266,280.006,290.006,220.006,260.006,260.00-0.63%24,600
Jan 26, 20266,430.006,440.006,300.006,300.006,300.00-3.52%38,800
Jan 23, 20266,550.006,620.006,530.006,530.006,530.00-0.76%19,300
Jan 22, 20266,520.006,630.006,520.006,580.006,580.001.54%34,400
Jan 21, 20266,490.006,580.006,420.006,480.006,480.00-2.41%74,600
Jan 20, 20266,590.006,660.006,540.006,640.006,640.00-0.15%27,200
Jan 19, 20266,680.006,700.006,610.006,650.006,650.00-0.30%29,700
Jan 16, 20266,660.006,670.006,580.006,670.006,670.000.91%28,100
Jan 15, 20266,530.006,660.006,530.006,610.006,610.001.23%34,300
Jan 14, 20266,750.006,750.006,510.006,530.006,530.00-3.26%77,500
Jan 13, 20266,780.006,800.006,690.006,750.006,750.001.50%43,200
Jan 9, 20266,730.006,770.006,650.006,650.006,650.00-0.75%24,400
Jan 8, 20266,500.006,710.006,500.006,700.006,700.002.13%36,700
Jan 7, 20266,460.006,610.006,460.006,560.006,560.000.31%29,600
Jan 6, 20266,410.006,570.006,410.006,540.006,540.002.19%47,000
Jan 5, 20266,570.006,600.006,350.006,400.006,400.00-2.74%77,100
Dec 30, 20256,810.006,810.006,580.006,580.006,580.00-3.38%47,500
Dec 29, 20256,860.006,900.006,770.006,810.006,810.00-0.44%54,000
Dec 26, 20256,920.006,960.006,780.006,840.006,840.00-1.01%75,000
Dec 25, 20256,540.006,930.006,530.006,910.006,910.006.80%119,600
Dec 24, 20256,380.006,480.006,370.006,470.006,470.002.05%57,300
Dec 23, 20256,340.006,350.006,270.006,340.006,340.00-22,100
Dec 22, 20256,350.006,350.006,290.006,340.006,340.000.48%20,300
Dec 19, 20256,250.006,350.006,210.006,310.006,310.000.48%35,700
Dec 18, 20256,260.006,310.006,210.006,280.006,280.000.96%23,200
Dec 17, 20256,310.006,320.006,220.006,220.006,220.00-0.80%17,800
Dec 16, 20256,370.006,390.006,270.006,270.006,270.00-1.26%33,200
Dec 15, 20256,270.006,380.006,240.006,350.006,350.000.79%41,700
Dec 12, 20256,200.006,330.006,150.006,300.006,300.002.11%49,000
Dec 11, 20256,300.006,320.006,120.006,170.006,170.00-0.64%46,400
Dec 10, 20256,100.006,260.006,090.006,210.006,210.001.97%48,200
Dec 9, 20256,150.006,160.006,080.006,090.006,090.00-0.98%32,600
Dec 8, 20256,110.006,180.006,050.006,150.006,150.001.49%32,800
Dec 5, 20256,140.006,160.006,040.006,060.006,060.00-1.30%52,500
Dec 4, 20256,110.006,180.006,080.006,140.006,140.001.32%49,700
Dec 3, 20256,190.006,220.006,050.006,060.006,060.00-3.66%65,300
Dec 2, 20256,360.006,590.006,220.006,290.006,290.003.80%150,500
Dec 1, 20256,070.006,080.005,990.006,060.006,060.001.51%49,200
Nov 28, 20255,940.005,980.005,920.005,970.005,970.000.84%34,100
Nov 27, 20255,990.006,040.005,880.005,920.005,920.00-1.50%42,100
Nov 26, 20255,740.006,010.005,720.006,010.006,010.005.81%100,800
Nov 25, 20255,670.005,750.005,640.005,680.005,680.000.71%36,500
Nov 21, 20255,410.005,650.005,400.005,640.005,640.002.55%49,700
Nov 20, 20255,540.005,540.005,440.005,500.005,500.000.18%44,400
Nov 19, 20255,470.005,540.005,430.005,490.005,490.001.10%36,000
Nov 18, 20255,500.005,560.005,430.005,430.005,430.00-2.86%58,300
Nov 17, 20255,630.005,680.005,480.005,590.005,590.00-1.24%69,400
Nov 14, 20255,500.005,670.005,320.005,660.005,660.007.20%161,900
Nov 13, 20255,360.005,390.005,270.005,280.005,280.00-1.12%55,900
Nov 12, 20255,290.005,340.005,260.005,340.005,340.001.91%36,900
Nov 11, 20255,200.005,240.005,110.005,240.005,240.000.58%57,600
Nov 10, 20255,150.005,270.005,110.005,210.005,210.001.17%67,200
Nov 7, 20255,200.005,200.005,060.005,150.005,150.00-0.96%65,800
Nov 6, 20255,190.005,280.005,190.005,200.005,200.000.39%33,700
Nov 5, 20255,210.005,210.005,130.005,180.005,180.00-0.77%40,200
Nov 4, 20255,230.005,280.005,180.005,220.005,220.00-0.19%53,700
Oct 31, 20255,290.005,310.005,210.005,230.005,230.00-1.13%56,300
Oct 30, 20255,200.005,290.005,130.005,290.005,290.001.15%226,200
Oct 29, 20255,330.005,380.005,230.005,230.005,230.00-1.88%51,400
Oct 28, 20255,570.005,590.005,320.005,330.005,330.00-5.83%78,800
Oct 27, 20255,690.005,720.005,660.005,660.005,660.00-0.35%25,000
Oct 24, 20255,700.005,710.005,630.005,680.005,680.00-0.87%40,300
Oct 23, 20255,690.005,770.005,650.005,730.005,730.000.70%34,700
Oct 22, 20255,500.005,700.005,500.005,690.005,690.002.71%46,800
Oct 21, 20255,520.005,570.005,520.005,540.005,540.00-0.36%27,700
Oct 20, 20255,500.005,570.005,480.005,560.005,560.002.21%38,800
Oct 17, 20255,420.005,490.005,420.005,440.005,440.00-0.37%36,600
Oct 16, 20255,430.005,500.005,410.005,460.005,460.000.74%34,800
Oct 15, 20255,380.005,450.005,340.005,420.005,420.001.88%53,200
Oct 14, 20255,350.005,390.005,250.005,320.005,320.00-2.03%53,200
Oct 10, 20255,400.005,460.005,320.005,430.005,430.00-0.91%73,900
Oct 9, 20255,490.005,510.005,410.005,480.005,480.00-0.54%57,100
Oct 8, 20255,540.005,640.005,510.005,510.005,510.00-1.61%52,600
Oct 7, 20255,530.005,660.005,500.005,600.005,600.001.27%47,500