Skip to main content
Ki-Star Real Estate Co.,Ltd (TYO:3465)
Japan flag Japan · Delayed Price · Currency is JPY
3,285.00
+45.00 (1.39%)
Apr 28, 2026, 3:30 PM JST

TYO:3465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,275.003,290.003,220.003,285.003,285.001.39%127,300
Apr 27, 20263,185.003,260.003,140.003,240.003,240.000.93%146,500
Apr 24, 20263,250.003,250.003,175.003,210.003,210.00-0.77%68,700
Apr 23, 20263,275.003,275.003,175.003,235.003,235.00-1.52%88,400
Apr 22, 20263,260.003,295.003,215.003,285.003,285.00-0.76%99,000
Apr 21, 20263,385.003,415.003,300.003,310.003,310.00-2.22%180,700
Apr 20, 20263,395.003,435.003,360.003,385.003,385.000.30%113,200
Apr 17, 20263,320.003,445.003,310.003,375.003,375.001.96%231,200
Apr 16, 20263,210.003,310.003,205.003,310.003,310.003.60%223,800
Apr 15, 20263,270.003,285.003,180.003,195.003,195.00-0.62%161,200
Apr 14, 20263,380.003,420.003,180.003,215.003,215.00-4.17%392,100
Apr 13, 20263,650.003,650.003,335.003,355.003,355.00-9.57%300,500
Apr 10, 20263,695.003,755.003,690.003,710.003,710.001.78%125,500
Apr 9, 20263,610.003,660.003,580.003,645.003,645.000.97%92,200
Apr 8, 20263,630.003,660.003,595.003,610.003,610.002.27%139,500
Apr 7, 20263,515.003,580.003,495.003,530.003,530.002.32%155,600
Apr 6, 20263,455.003,495.003,450.003,450.003,450.00-0.14%78,900
Apr 3, 20263,450.003,530.003,445.003,455.003,455.000.44%103,700
Apr 2, 20263,450.003,530.003,420.003,440.003,440.001.33%163,300
Apr 1, 20263,365.003,395.003,330.003,395.003,395.003.66%102,100
Mar 31, 20263,250.003,330.003,225.003,275.003,275.000.46%119,500
Mar 30, 20263,210.003,295.003,180.003,260.003,260.00-3.83%187,300
Mar 27, 20263,315.003,400.003,315.003,390.003,325.001.80%244,400
Mar 26, 20263,340.003,340.003,295.003,330.003,266.150.60%120,000
Mar 25, 20263,295.003,345.003,295.003,310.003,246.531.22%144,600
Mar 24, 20263,275.003,295.003,210.003,270.003,207.306.00%219,000
Mar 23, 20263,135.003,140.003,050.003,085.003,025.85-4.78%246,600
Mar 19, 20263,290.003,325.003,205.003,240.003,177.88-4.85%275,200
Mar 18, 20263,340.003,405.003,330.003,405.003,339.713.50%105,200
Mar 17, 20263,325.003,345.003,260.003,290.003,226.920.46%108,200
Mar 16, 20263,275.003,340.003,210.003,275.003,212.21-0.30%200,800
Mar 13, 20263,300.003,395.003,285.003,285.003,222.01-1.65%175,200
Mar 12, 20263,485.003,500.003,320.003,340.003,275.96-6.18%268,400
Mar 11, 20263,560.003,585.003,530.003,560.003,491.741.14%88,800
Mar 10, 20263,505.003,545.003,485.003,520.003,452.512.18%122,800
Mar 9, 20263,465.003,490.003,335.003,445.003,378.95-5.36%331,400
Mar 6, 20263,640.003,680.003,595.003,640.003,570.21-0.68%153,000
Mar 5, 20263,675.003,745.003,635.003,665.003,594.731.81%112,200
Mar 4, 20263,650.003,705.003,550.003,600.003,530.97-3.23%164,800
Mar 3, 20263,880.003,895.003,695.003,720.003,648.67-5.22%181,200
Mar 2, 20263,910.003,955.003,830.003,925.003,849.74-2.61%154,200
Feb 27, 20263,950.004,040.003,940.004,030.003,952.732.03%149,800
Feb 26, 20263,925.003,975.003,915.003,950.003,874.26-114,000
Feb 25, 20263,910.004,040.003,880.003,950.003,874.261.41%175,200
Feb 24, 20264,000.004,010.003,875.003,895.003,820.32-4.30%208,800
Feb 20, 20264,135.004,170.004,065.004,070.003,991.96-1.57%204,400
Feb 19, 20264,010.004,185.003,970.004,135.004,055.722.86%381,600
Feb 18, 20263,945.004,060.003,905.004,020.003,942.921.77%201,800
Feb 17, 20263,850.004,070.003,825.003,950.003,874.262.20%463,400
Feb 16, 20263,700.003,885.003,665.003,865.003,790.893.07%383,600
Feb 13, 20263,800.003,830.003,555.003,750.003,678.107.14%686,800
Feb 12, 20263,400.003,500.003,360.003,500.003,432.895.42%340,600
Feb 10, 20263,290.003,330.003,270.003,320.003,256.340.76%61,800
Feb 9, 20263,270.003,305.003,245.003,295.003,231.822.33%84,200
Feb 6, 20263,220.003,265.003,185.003,220.003,158.260.31%94,200
Feb 5, 20263,195.003,220.003,165.003,210.003,148.451.90%68,800
Feb 4, 20263,085.003,170.003,085.003,150.003,089.601.29%50,600
Feb 3, 20263,105.003,135.003,105.003,110.003,050.370.32%49,600
Feb 2, 20263,190.003,195.003,100.003,100.003,040.56-1.90%67,600
Jan 30, 20263,120.003,160.003,105.003,160.003,099.412.10%62,000
Jan 29, 20263,060.003,095.003,015.003,095.003,035.661.14%79,400
Jan 28, 20263,090.003,100.003,060.003,060.003,001.33-2.24%83,400
Jan 27, 20263,140.003,145.003,110.003,130.003,069.99-0.63%49,200
Jan 26, 20263,215.003,220.003,150.003,150.003,089.60-3.52%77,600
Jan 23, 20263,275.003,310.003,265.003,265.003,202.40-0.76%38,600
Jan 22, 20263,260.003,315.003,260.003,290.003,226.921.54%68,800
Jan 21, 20263,245.003,290.003,210.003,240.003,177.88-2.41%149,200
Jan 20, 20263,295.003,330.003,270.003,320.003,256.34-0.15%54,400
Jan 19, 20263,340.003,350.003,305.003,325.003,261.25-0.30%59,400
Jan 16, 20263,330.003,335.003,290.003,335.003,271.050.91%56,200
Jan 15, 20263,265.003,330.003,265.003,305.003,241.631.23%68,600
Jan 14, 20263,375.003,375.003,255.003,265.003,202.40-3.26%155,000
Jan 13, 20263,390.003,400.003,345.003,375.003,310.291.50%86,400
Jan 9, 20263,365.003,385.003,325.003,325.003,261.25-0.75%48,800
Jan 8, 20263,250.003,355.003,250.003,350.003,285.772.13%73,400
Jan 7, 20263,230.003,305.003,230.003,280.003,217.110.31%59,200
Jan 6, 20263,205.003,285.003,205.003,270.003,207.302.19%94,000
Jan 5, 20263,285.003,300.003,175.003,200.003,138.64-2.74%154,200
Dec 30, 20253,405.003,405.003,290.003,290.003,226.92-3.38%95,000
Dec 29, 20253,430.003,450.003,385.003,405.003,339.71-0.44%108,000
Dec 26, 20253,460.003,480.003,390.003,420.003,354.42-1.01%150,000
Dec 25, 20253,270.003,465.003,265.003,455.003,388.756.80%239,200
Dec 24, 20253,190.003,240.003,185.003,235.003,172.972.05%114,600
Dec 23, 20253,170.003,175.003,135.003,170.003,109.22-44,200
Dec 22, 20253,175.003,175.003,145.003,170.003,109.220.48%40,600
Dec 19, 20253,125.003,175.003,105.003,155.003,094.510.48%71,400
Dec 18, 20253,130.003,155.003,105.003,140.003,079.790.96%46,400
Dec 17, 20253,155.003,160.003,110.003,110.003,050.37-0.80%35,600
Dec 16, 20253,185.003,195.003,135.003,135.003,074.89-1.26%66,400
Dec 15, 20253,135.003,190.003,120.003,175.003,114.120.79%83,400
Dec 12, 20253,100.003,165.003,075.003,150.003,089.602.11%98,000
Dec 11, 20253,150.003,160.003,060.003,085.003,025.85-0.64%92,800
Dec 10, 20253,050.003,130.003,045.003,105.003,045.461.97%96,400
Dec 9, 20253,075.003,080.003,040.003,045.002,986.62-0.98%65,200
Dec 8, 20253,055.003,090.003,025.003,075.003,016.041.49%65,600
Dec 5, 20253,070.003,080.003,020.003,030.002,971.90-1.30%105,000
Dec 4, 20253,055.003,090.003,040.003,070.003,011.141.32%99,400
Dec 3, 20253,095.003,110.003,025.003,030.002,971.90-3.66%130,600
Dec 2, 20253,180.003,295.003,110.003,145.003,084.703.80%301,000
Dec 1, 20253,035.003,040.002,995.003,030.002,971.901.51%98,400