Skip to main content
Kikusui Holdings Corporation (TYO:6912)
Japan flag Japan · Delayed Price · Currency is JPY
2,322.00
+7.00 (0.30%)
Apr 28, 2026, 3:30 PM JST

Kikusui Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,311.002,375.002,267.002,322.002,322.000.30%9,000
Apr 27, 20262,262.002,338.002,262.002,315.002,315.002.34%5,300
Apr 24, 20262,270.002,275.002,251.002,262.002,262.00-0.35%3,000
Apr 23, 20262,273.002,300.002,251.002,270.002,270.00-0.13%4,400
Apr 22, 20262,312.002,312.002,227.002,273.002,273.00-1.69%2,900
Apr 21, 20262,285.002,345.002,260.002,312.002,312.002.80%5,800
Apr 20, 20262,259.002,259.002,220.002,249.002,249.00-0.04%5,400
Apr 17, 20262,270.002,287.002,220.002,250.002,250.00-0.66%11,100
Apr 16, 20262,220.002,339.002,220.002,265.002,265.004.33%14,400
Apr 15, 20262,201.002,272.002,171.002,171.002,171.00-0.55%4,200
Apr 14, 20262,103.002,239.002,089.002,183.002,183.004.55%9,000
Apr 13, 20262,089.002,095.002,085.002,088.002,088.00-0.67%1,000
Apr 10, 20262,106.002,106.002,083.002,102.002,102.000.67%2,200
Apr 9, 20262,089.002,090.002,087.002,088.002,088.00-0.05%1,200
Apr 8, 20262,153.002,153.002,050.002,089.002,089.001.75%4,700
Apr 7, 20262,046.002,060.002,036.002,053.002,053.000.34%2,600
Apr 6, 20262,017.002,071.002,016.002,046.002,046.000.69%3,700
Apr 3, 20262,035.002,035.002,007.002,032.002,032.001.35%1,000
Apr 2, 20262,085.002,090.002,000.002,005.002,005.00-2.62%5,000
Apr 1, 20262,033.002,059.002,000.002,059.002,059.005.43%4,400
Mar 31, 20262,018.002,060.001,953.001,953.001,953.00-4.73%3,300
Mar 30, 20261,961.002,061.001,961.002,050.002,050.00-2.47%5,900
Mar 27, 20262,118.002,118.002,059.002,102.002,039.001.50%1,700
Mar 26, 20262,125.002,130.002,071.002,071.002,008.93-1.43%7,300
Mar 25, 20262,104.002,175.002,080.002,101.002,038.031.06%3,900
Mar 24, 20262,067.002,110.002,051.002,079.002,016.691.76%2,400
Mar 23, 20262,097.002,097.001,960.002,043.001,981.77-5.33%13,300
Mar 19, 20262,176.002,176.002,158.002,158.002,093.32-2.44%3,700
Mar 18, 20262,222.002,235.002,153.002,212.002,145.70-0.41%4,500
Mar 17, 20262,246.002,250.002,221.002,221.002,154.431.00%2,900
Mar 16, 20262,250.002,274.002,154.002,199.002,133.09-3.34%8,700
Mar 13, 20262,240.002,275.002,200.002,275.002,206.811.56%2,600
Mar 12, 20262,320.002,320.002,240.002,240.002,172.86-3.16%6,700
Mar 11, 20262,285.002,315.002,271.002,313.002,243.682.80%6,200
Mar 10, 20262,187.002,283.002,187.002,250.002,182.563.21%3,700
Mar 9, 20262,151.002,185.002,121.002,180.002,114.66-2.72%8,400
Mar 6, 20262,233.002,250.002,200.002,241.002,173.83-1.45%7,800
Mar 5, 20262,188.002,280.002,188.002,274.002,205.845.77%7,900
Mar 4, 20262,200.002,201.002,125.002,150.002,085.56-4.44%16,400
Mar 3, 20262,262.002,285.002,245.002,250.002,182.56-1.62%10,400
Mar 2, 20262,278.002,294.002,168.002,287.002,218.46-1.76%14,500
Feb 27, 20262,308.002,396.002,298.002,328.002,258.231.79%24,000
Feb 26, 20262,299.002,299.002,266.002,287.002,218.46-0.52%2,600
Feb 25, 20262,300.002,300.002,251.002,299.002,230.10-8,700
Feb 24, 20262,100.002,312.002,100.002,299.002,230.1010.11%28,300
Feb 20, 20262,059.002,109.002,038.002,088.002,025.420.38%6,500
Feb 19, 20262,096.002,096.002,058.002,080.002,017.660.29%2,700
Feb 18, 20262,025.002,100.002,025.002,074.002,011.842.42%6,300
Feb 17, 20262,076.002,079.002,025.002,025.001,964.31-1.70%12,700
Feb 16, 20262,100.002,100.002,055.002,060.001,998.26-0.87%2,800
Feb 13, 20262,110.002,110.001,983.002,078.002,015.72-1.56%6,400
Feb 12, 20262,140.002,140.002,100.002,111.002,047.730.72%4,600
Feb 10, 20262,080.002,096.002,077.002,096.002,033.180.77%3,900
Feb 9, 20262,092.002,170.002,074.002,080.002,017.66-0.14%13,500
Feb 6, 20262,079.002,083.002,017.002,083.002,020.57-11,500
Feb 5, 20262,081.002,091.002,060.002,083.002,020.571.12%9,800
Feb 4, 20261,997.002,080.001,978.002,060.001,998.264.04%11,200
Feb 3, 20261,938.001,980.001,938.001,980.001,920.663.34%7,800
Feb 2, 20261,900.001,935.001,899.001,916.001,858.570.90%8,700
Jan 30, 20261,902.001,912.001,874.001,899.001,842.081.55%27,700
Jan 29, 20261,869.001,870.001,850.001,870.001,813.951.47%6,900
Jan 28, 20261,850.001,850.001,839.001,843.001,787.76-1.29%1,700
Jan 27, 20261,841.001,867.001,828.001,867.001,811.040.43%2,000
Jan 26, 20261,885.001,885.001,805.001,859.001,803.28-1.59%6,800
Jan 23, 20261,890.001,890.001,886.001,889.001,832.380.16%1,400
Jan 22, 20261,865.001,886.001,861.001,886.001,829.471.13%2,300
Jan 21, 20261,876.001,881.001,865.001,865.001,809.10-0.64%2,000
Jan 20, 20261,871.001,886.001,871.001,877.001,820.74-0.58%1,200
Jan 19, 20261,895.001,895.001,853.001,888.001,831.41-0.05%7,400
Jan 16, 20261,861.001,890.001,860.001,889.001,832.381.23%4,300
Jan 15, 20261,858.001,878.001,857.001,866.001,810.07-0.05%3,900
Jan 14, 20261,880.001,880.001,855.001,867.001,811.04-0.69%5,900
Jan 13, 20261,868.001,890.001,868.001,880.001,823.650.64%3,500
Jan 9, 20261,855.001,868.001,850.001,868.001,812.010.70%1,600
Jan 8, 20261,858.001,871.001,838.001,855.001,799.40-0.16%5,900
Jan 7, 20261,878.001,878.001,835.001,858.001,802.31-0.91%10,600
Jan 6, 20261,875.001,875.001,834.001,875.001,818.800.75%9,000
Jan 5, 20261,870.001,870.001,860.001,861.001,805.22-0.16%5,100
Dec 30, 20251,884.001,890.001,858.001,864.001,808.13-1.06%2,600
Dec 29, 20251,904.001,904.001,856.001,884.001,827.53-0.79%3,200
Dec 26, 20251,883.001,899.001,871.001,899.001,842.080.26%2,600
Dec 25, 20251,897.001,897.001,881.001,894.001,837.23-0.16%2,100
Dec 24, 20251,883.001,897.001,880.001,897.001,840.140.74%2,000
Dec 23, 20251,860.001,895.001,860.001,883.001,826.561.40%6,700
Dec 22, 20251,856.001,898.001,856.001,857.001,801.340.32%5,300
Dec 19, 20251,864.001,898.001,843.001,851.001,795.52-0.75%5,100
Dec 18, 20251,848.001,865.001,821.001,865.001,809.10-2,000
Dec 17, 20251,843.001,907.001,843.001,865.001,809.100.27%3,900
Dec 16, 20251,899.001,900.001,787.001,860.001,804.25-1.64%15,200
Dec 15, 20251,865.001,899.001,851.001,891.001,834.320.75%2,500
Dec 12, 20251,872.001,877.001,844.001,877.001,820.741.02%1,500
Dec 11, 20251,902.001,902.001,850.001,858.001,802.31-1.43%4,800
Dec 10, 20251,886.001,907.001,868.001,885.001,828.50-0.05%3,000
Dec 9, 20251,850.001,940.001,850.001,886.001,829.472.00%6,700
Dec 8, 20251,785.001,850.001,761.001,849.001,793.585.06%8,300
Dec 5, 20251,798.001,818.001,735.001,760.001,707.25-2.22%18,700
Dec 4, 20251,791.001,811.001,780.001,800.001,746.051.52%1,600
Dec 3, 20251,806.001,806.001,770.001,773.001,719.86-0.89%3,000
Dec 2, 20251,808.001,808.001,756.001,789.001,735.38-0.11%4,200
Dec 1, 20251,844.001,870.001,783.001,791.001,737.32-2.77%8,600