Kikusui Holdings Corporation (TYO:6912)
Japan
· Delayed Price · Currency is JPY 2,250.00
+70.00 (3.21%)
Mar 10, 2026, 1:55 PM JST
Kikusui Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,151.00 | 2,185.00 | 2,121.00 | 2,180.00 | 2,180.00 | -2.72% | 8,400 |
| Mar 6, 2026 | 2,233.00 | 2,250.00 | 2,200.00 | 2,241.00 | 2,241.00 | -1.45% | 7,800 |
| Mar 5, 2026 | 2,188.00 | 2,280.00 | 2,188.00 | 2,274.00 | 2,274.00 | 5.77% | 7,900 |
| Mar 4, 2026 | 2,200.00 | 2,201.00 | 2,125.00 | 2,150.00 | 2,150.00 | -4.44% | 16,400 |
| Mar 3, 2026 | 2,262.00 | 2,285.00 | 2,245.00 | 2,250.00 | 2,250.00 | -1.62% | 10,400 |
| Mar 2, 2026 | 2,278.00 | 2,294.00 | 2,168.00 | 2,287.00 | 2,287.00 | -1.76% | 14,500 |
| Feb 27, 2026 | 2,308.00 | 2,396.00 | 2,298.00 | 2,328.00 | 2,328.00 | 1.79% | 24,000 |
| Feb 26, 2026 | 2,299.00 | 2,299.00 | 2,266.00 | 2,287.00 | 2,287.00 | -0.52% | 2,600 |
| Feb 25, 2026 | 2,300.00 | 2,300.00 | 2,251.00 | 2,299.00 | 2,299.00 | - | 8,700 |
| Feb 24, 2026 | 2,100.00 | 2,312.00 | 2,100.00 | 2,299.00 | 2,299.00 | 10.11% | 28,300 |
| Feb 20, 2026 | 2,059.00 | 2,109.00 | 2,038.00 | 2,088.00 | 2,088.00 | 0.38% | 6,500 |
| Feb 19, 2026 | 2,096.00 | 2,096.00 | 2,058.00 | 2,080.00 | 2,080.00 | 0.29% | 2,700 |
| Feb 18, 2026 | 2,025.00 | 2,100.00 | 2,025.00 | 2,074.00 | 2,074.00 | 2.42% | 6,300 |
| Feb 17, 2026 | 2,076.00 | 2,079.00 | 2,025.00 | 2,025.00 | 2,025.00 | -1.70% | 12,700 |
| Feb 16, 2026 | 2,100.00 | 2,100.00 | 2,055.00 | 2,060.00 | 2,060.00 | -0.87% | 2,800 |
| Feb 13, 2026 | 2,110.00 | 2,110.00 | 1,983.00 | 2,078.00 | 2,078.00 | -1.56% | 6,400 |
| Feb 12, 2026 | 2,140.00 | 2,140.00 | 2,100.00 | 2,111.00 | 2,111.00 | 0.72% | 4,600 |
| Feb 10, 2026 | 2,080.00 | 2,096.00 | 2,077.00 | 2,096.00 | 2,096.00 | 0.77% | 3,900 |
| Feb 9, 2026 | 2,092.00 | 2,170.00 | 2,074.00 | 2,080.00 | 2,080.00 | -0.14% | 13,500 |
| Feb 6, 2026 | 2,079.00 | 2,083.00 | 2,017.00 | 2,083.00 | 2,083.00 | - | 11,500 |
| Feb 5, 2026 | 2,081.00 | 2,091.00 | 2,060.00 | 2,083.00 | 2,083.00 | 1.12% | 9,800 |
| Feb 4, 2026 | 1,997.00 | 2,080.00 | 1,978.00 | 2,060.00 | 2,060.00 | 4.04% | 11,200 |
| Feb 3, 2026 | 1,938.00 | 1,980.00 | 1,938.00 | 1,980.00 | 1,980.00 | 3.34% | 7,800 |
| Feb 2, 2026 | 1,900.00 | 1,935.00 | 1,899.00 | 1,916.00 | 1,916.00 | 0.90% | 8,700 |
| Jan 30, 2026 | 1,902.00 | 1,912.00 | 1,874.00 | 1,899.00 | 1,899.00 | 1.55% | 27,700 |
| Jan 29, 2026 | 1,869.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,870.00 | 1.47% | 6,900 |
| Jan 28, 2026 | 1,850.00 | 1,850.00 | 1,839.00 | 1,843.00 | 1,843.00 | -1.29% | 1,700 |
| Jan 27, 2026 | 1,841.00 | 1,867.00 | 1,828.00 | 1,867.00 | 1,867.00 | 0.43% | 2,000 |
| Jan 26, 2026 | 1,885.00 | 1,885.00 | 1,805.00 | 1,859.00 | 1,859.00 | -1.59% | 6,800 |
| Jan 23, 2026 | 1,890.00 | 1,890.00 | 1,886.00 | 1,889.00 | 1,889.00 | 0.16% | 1,400 |
| Jan 22, 2026 | 1,865.00 | 1,886.00 | 1,861.00 | 1,886.00 | 1,886.00 | 1.13% | 2,300 |
| Jan 21, 2026 | 1,876.00 | 1,881.00 | 1,865.00 | 1,865.00 | 1,865.00 | -0.64% | 2,000 |
| Jan 20, 2026 | 1,871.00 | 1,886.00 | 1,871.00 | 1,877.00 | 1,877.00 | -0.58% | 1,200 |
| Jan 19, 2026 | 1,895.00 | 1,895.00 | 1,853.00 | 1,888.00 | 1,888.00 | -0.05% | 7,400 |
| Jan 16, 2026 | 1,861.00 | 1,890.00 | 1,860.00 | 1,889.00 | 1,889.00 | 1.23% | 4,300 |
| Jan 15, 2026 | 1,858.00 | 1,878.00 | 1,857.00 | 1,866.00 | 1,866.00 | -0.05% | 3,900 |
| Jan 14, 2026 | 1,880.00 | 1,880.00 | 1,855.00 | 1,867.00 | 1,867.00 | -0.69% | 5,900 |
| Jan 13, 2026 | 1,868.00 | 1,890.00 | 1,868.00 | 1,880.00 | 1,880.00 | 0.64% | 3,500 |
| Jan 9, 2026 | 1,855.00 | 1,868.00 | 1,850.00 | 1,868.00 | 1,868.00 | 0.70% | 1,600 |
| Jan 8, 2026 | 1,858.00 | 1,871.00 | 1,838.00 | 1,855.00 | 1,855.00 | -0.16% | 5,900 |
| Jan 7, 2026 | 1,878.00 | 1,878.00 | 1,835.00 | 1,858.00 | 1,858.00 | -0.91% | 10,600 |
| Jan 6, 2026 | 1,875.00 | 1,875.00 | 1,834.00 | 1,875.00 | 1,875.00 | 0.75% | 9,000 |
| Jan 5, 2026 | 1,870.00 | 1,870.00 | 1,860.00 | 1,861.00 | 1,861.00 | -0.16% | 5,100 |
| Dec 30, 2025 | 1,884.00 | 1,890.00 | 1,858.00 | 1,864.00 | 1,864.00 | -1.06% | 2,600 |
| Dec 29, 2025 | 1,904.00 | 1,904.00 | 1,856.00 | 1,884.00 | 1,884.00 | -0.79% | 3,200 |
| Dec 26, 2025 | 1,883.00 | 1,899.00 | 1,871.00 | 1,899.00 | 1,899.00 | 0.26% | 2,600 |
| Dec 25, 2025 | 1,897.00 | 1,897.00 | 1,881.00 | 1,894.00 | 1,894.00 | -0.16% | 2,100 |
| Dec 24, 2025 | 1,883.00 | 1,897.00 | 1,880.00 | 1,897.00 | 1,897.00 | 0.74% | 2,000 |
| Dec 23, 2025 | 1,860.00 | 1,895.00 | 1,860.00 | 1,883.00 | 1,883.00 | 1.40% | 6,700 |
| Dec 22, 2025 | 1,856.00 | 1,898.00 | 1,856.00 | 1,857.00 | 1,857.00 | 0.32% | 5,300 |
| Dec 19, 2025 | 1,864.00 | 1,898.00 | 1,843.00 | 1,851.00 | 1,851.00 | -0.75% | 5,100 |
| Dec 18, 2025 | 1,848.00 | 1,865.00 | 1,821.00 | 1,865.00 | 1,865.00 | - | 2,000 |
| Dec 17, 2025 | 1,843.00 | 1,907.00 | 1,843.00 | 1,865.00 | 1,865.00 | 0.27% | 3,900 |
| Dec 16, 2025 | 1,899.00 | 1,900.00 | 1,787.00 | 1,860.00 | 1,860.00 | -1.64% | 15,200 |
| Dec 15, 2025 | 1,865.00 | 1,899.00 | 1,851.00 | 1,891.00 | 1,891.00 | 0.75% | 2,500 |
| Dec 12, 2025 | 1,872.00 | 1,877.00 | 1,844.00 | 1,877.00 | 1,877.00 | 1.02% | 1,500 |
| Dec 11, 2025 | 1,902.00 | 1,902.00 | 1,850.00 | 1,858.00 | 1,858.00 | -1.43% | 4,800 |
| Dec 10, 2025 | 1,886.00 | 1,907.00 | 1,868.00 | 1,885.00 | 1,885.00 | -0.05% | 3,000 |
| Dec 9, 2025 | 1,850.00 | 1,940.00 | 1,850.00 | 1,886.00 | 1,886.00 | 2.00% | 6,700 |
| Dec 8, 2025 | 1,785.00 | 1,850.00 | 1,761.00 | 1,849.00 | 1,849.00 | 5.06% | 8,300 |
| Dec 5, 2025 | 1,798.00 | 1,818.00 | 1,735.00 | 1,760.00 | 1,760.00 | -2.22% | 18,700 |
| Dec 4, 2025 | 1,791.00 | 1,811.00 | 1,780.00 | 1,800.00 | 1,800.00 | 1.52% | 1,600 |
| Dec 3, 2025 | 1,806.00 | 1,806.00 | 1,770.00 | 1,773.00 | 1,773.00 | -0.89% | 3,000 |
| Dec 2, 2025 | 1,808.00 | 1,808.00 | 1,756.00 | 1,789.00 | 1,789.00 | -0.11% | 4,200 |
| Dec 1, 2025 | 1,844.00 | 1,870.00 | 1,783.00 | 1,791.00 | 1,791.00 | -2.77% | 8,600 |
| Nov 28, 2025 | 1,827.00 | 1,897.00 | 1,825.00 | 1,842.00 | 1,842.00 | 2.91% | 15,300 |
| Nov 27, 2025 | 1,797.00 | 1,797.00 | 1,754.00 | 1,790.00 | 1,790.00 | 0.39% | 4,300 |
| Nov 26, 2025 | 1,753.00 | 1,783.00 | 1,753.00 | 1,783.00 | 1,783.00 | 1.71% | 2,200 |
| Nov 25, 2025 | 1,755.00 | 1,766.00 | 1,753.00 | 1,753.00 | 1,753.00 | - | 2,500 |
| Nov 21, 2025 | 1,743.00 | 1,780.00 | 1,743.00 | 1,753.00 | 1,753.00 | -0.51% | 2,200 |
| Nov 20, 2025 | 1,753.00 | 1,783.00 | 1,742.00 | 1,762.00 | 1,762.00 | 1.56% | 6,600 |
| Nov 19, 2025 | 1,726.00 | 1,737.00 | 1,700.00 | 1,735.00 | 1,735.00 | 0.41% | 5,500 |
| Nov 18, 2025 | 1,729.00 | 1,736.00 | 1,690.00 | 1,728.00 | 1,728.00 | -0.12% | 10,800 |
| Nov 17, 2025 | 1,779.00 | 1,779.00 | 1,730.00 | 1,730.00 | 1,730.00 | -2.75% | 7,700 |
| Nov 14, 2025 | 1,749.00 | 1,779.00 | 1,721.00 | 1,779.00 | 1,779.00 | -0.56% | 6,500 |
| Nov 13, 2025 | 1,701.00 | 1,830.00 | 1,650.00 | 1,789.00 | 1,789.00 | 5.36% | 32,100 |
| Nov 12, 2025 | 1,670.00 | 1,699.00 | 1,655.00 | 1,698.00 | 1,698.00 | 1.49% | 6,900 |
| Nov 11, 2025 | 1,670.00 | 1,673.00 | 1,645.00 | 1,673.00 | 1,673.00 | 0.84% | 4,700 |
| Nov 10, 2025 | 1,628.00 | 1,660.00 | 1,613.00 | 1,659.00 | 1,659.00 | 3.56% | 7,700 |
| Nov 7, 2025 | 1,629.00 | 1,648.00 | 1,598.00 | 1,602.00 | 1,602.00 | -1.66% | 9,500 |
| Nov 6, 2025 | 1,635.00 | 1,644.00 | 1,611.00 | 1,629.00 | 1,629.00 | 0.62% | 8,500 |
| Nov 5, 2025 | 1,664.00 | 1,664.00 | 1,606.00 | 1,619.00 | 1,619.00 | -2.70% | 8,300 |
| Nov 4, 2025 | 1,649.00 | 1,680.00 | 1,646.00 | 1,664.00 | 1,664.00 | 0.79% | 5,900 |
| Oct 31, 2025 | 1,658.00 | 1,684.00 | 1,613.00 | 1,651.00 | 1,651.00 | -0.72% | 49,400 |
| Oct 30, 2025 | 1,628.00 | 1,664.00 | 1,606.00 | 1,663.00 | 1,663.00 | 1.84% | 8,600 |
| Oct 29, 2025 | 1,683.00 | 1,683.00 | 1,633.00 | 1,633.00 | 1,633.00 | -2.10% | 3,900 |
| Oct 28, 2025 | 1,663.00 | 1,670.00 | 1,651.00 | 1,668.00 | 1,668.00 | 0.97% | 4,400 |
| Oct 27, 2025 | 1,678.00 | 1,682.00 | 1,652.00 | 1,652.00 | 1,652.00 | -1.08% | 4,300 |
| Oct 24, 2025 | 1,679.00 | 1,679.00 | 1,662.00 | 1,670.00 | 1,670.00 | -0.54% | 4,300 |
| Oct 23, 2025 | 1,647.00 | 1,679.00 | 1,647.00 | 1,679.00 | 1,679.00 | 1.08% | 3,900 |
| Oct 22, 2025 | 1,640.00 | 1,669.00 | 1,640.00 | 1,661.00 | 1,661.00 | 1.34% | 3,700 |
| Oct 21, 2025 | 1,650.00 | 1,670.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.67% | 6,300 |
| Oct 20, 2025 | 1,657.00 | 1,680.00 | 1,649.00 | 1,650.00 | 1,650.00 | 0.12% | 10,000 |
| Oct 17, 2025 | 1,669.00 | 1,669.00 | 1,640.00 | 1,648.00 | 1,648.00 | -1.32% | 3,400 |
| Oct 16, 2025 | 1,631.00 | 1,670.00 | 1,631.00 | 1,670.00 | 1,670.00 | 3.15% | 15,200 |
| Oct 15, 2025 | 1,600.00 | 1,633.00 | 1,600.00 | 1,619.00 | 1,619.00 | 1.31% | 6,700 |
| Oct 14, 2025 | 1,571.00 | 1,612.00 | 1,563.00 | 1,598.00 | 1,598.00 | -0.81% | 8,600 |
| Oct 10, 2025 | 1,624.00 | 1,624.00 | 1,604.00 | 1,611.00 | 1,611.00 | -0.49% | 5,000 |
| Oct 9, 2025 | 1,610.00 | 1,630.00 | 1,607.00 | 1,619.00 | 1,619.00 | 1.00% | 5,600 |
| Oct 8, 2025 | 1,605.00 | 1,623.00 | 1,535.00 | 1,603.00 | 1,603.00 | -0.12% | 11,200 |