KING Co., Ltd. (TYO:8118)
Japan
· Delayed Price · Currency is JPY 1,097.00
-5.00 (-0.45%)
Apr 28, 2026, 3:23 PM JST
KING Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,102.00 | 1,128.00 | 1,091.00 | 1,097.00 | 1,097.00 | -0.45% | 2,300 |
| Apr 27, 2026 | 1,118.00 | 1,120.00 | 1,090.00 | 1,102.00 | 1,102.00 | -1.78% | 3,400 |
| Apr 24, 2026 | 1,133.00 | 1,133.00 | 1,095.00 | 1,122.00 | 1,122.00 | 0.54% | 5,300 |
| Apr 23, 2026 | 1,122.00 | 1,125.00 | 1,111.00 | 1,116.00 | 1,116.00 | -0.36% | 1,600 |
| Apr 22, 2026 | 1,114.00 | 1,130.00 | 1,107.00 | 1,120.00 | 1,120.00 | -0.71% | 2,400 |
| Apr 21, 2026 | 1,083.00 | 1,132.00 | 1,083.00 | 1,128.00 | 1,128.00 | 3.58% | 4,700 |
| Apr 20, 2026 | 1,057.00 | 1,100.00 | 1,047.00 | 1,089.00 | 1,089.00 | -0.73% | 16,800 |
| Apr 17, 2026 | 1,084.00 | 1,144.00 | 1,081.00 | 1,097.00 | 1,097.00 | 1.29% | 5,300 |
| Apr 16, 2026 | 1,121.00 | 1,131.00 | 1,083.00 | 1,083.00 | 1,083.00 | -3.56% | 5,500 |
| Apr 15, 2026 | 1,127.00 | 1,127.00 | 1,111.00 | 1,123.00 | 1,123.00 | 0.45% | 1,200 |
| Apr 14, 2026 | 1,111.00 | 1,132.00 | 1,111.00 | 1,118.00 | 1,118.00 | 0.72% | 2,400 |
| Apr 13, 2026 | 1,130.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.86% | 1,100 |
| Apr 10, 2026 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1.16% | 200 |
| Apr 9, 2026 | 1,125.00 | 1,125.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.97% | 200 |
| Apr 8, 2026 | 1,111.00 | 1,130.00 | 1,106.00 | 1,129.00 | 1,129.00 | 1.62% | 2,700 |
| Apr 7, 2026 | 1,109.00 | 1,114.00 | 1,109.00 | 1,111.00 | 1,111.00 | 0.27% | 700 |
| Apr 6, 2026 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | -1.16% | 100 |
| Apr 3, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | - | 100 |
| Apr 2, 2026 | 1,129.00 | 1,130.00 | 1,120.00 | 1,121.00 | 1,121.00 | -0.62% | 500 |
| Apr 1, 2026 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | -1.74% | 300 |
| Mar 31, 2026 | 1,109.00 | 1,150.00 | 1,075.00 | 1,148.00 | 1,148.00 | 2.14% | 12,800 |
| Mar 30, 2026 | 1,041.00 | 1,130.00 | 1,000.00 | 1,124.00 | 1,124.00 | -3.02% | 8,900 |
| Mar 27, 2026 | 1,135.00 | 1,165.00 | 1,135.00 | 1,159.00 | 1,141.00 | 1.67% | 7,300 |
| Mar 26, 2026 | 1,133.00 | 1,140.00 | 1,133.00 | 1,140.00 | 1,122.30 | 0.53% | 1,400 |
| Mar 25, 2026 | 1,135.00 | 1,135.00 | 1,133.00 | 1,134.00 | 1,116.39 | 0.53% | 1,800 |
| Mar 24, 2026 | 1,116.00 | 1,128.00 | 1,078.00 | 1,128.00 | 1,110.48 | 0.53% | 4,500 |
| Mar 23, 2026 | 1,132.00 | 1,132.00 | 1,122.00 | 1,122.00 | 1,104.57 | -0.97% | 500 |
| Mar 19, 2026 | 1,123.00 | 1,133.00 | 1,120.00 | 1,133.00 | 1,115.40 | -0.09% | 1,500 |
| Mar 18, 2026 | 1,125.00 | 1,135.00 | 1,124.00 | 1,134.00 | 1,116.39 | 0.98% | 1,800 |
| Mar 17, 2026 | 1,130.00 | 1,130.00 | 1,123.00 | 1,123.00 | 1,105.56 | -0.18% | 300 |
| Mar 16, 2026 | 1,125.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,107.53 | 0.18% | 3,400 |
| Mar 13, 2026 | 1,123.00 | 1,123.00 | 1,120.00 | 1,123.00 | 1,105.56 | -0.18% | 400 |
| Mar 12, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,107.53 | -0.27% | 200 |
| Mar 11, 2026 | 1,122.00 | 1,131.00 | 1,117.00 | 1,128.00 | 1,110.48 | 0.71% | 1,600 |
| Mar 10, 2026 | 1,093.00 | 1,120.00 | 1,078.00 | 1,120.00 | 1,102.61 | 2.56% | 4,000 |
| Mar 9, 2026 | 1,104.00 | 1,123.00 | 1,048.00 | 1,092.00 | 1,075.04 | -3.70% | 5,800 |
| Mar 6, 2026 | 1,135.00 | 1,135.00 | 1,092.00 | 1,134.00 | 1,116.39 | 1.98% | 4,200 |
| Mar 5, 2026 | 1,110.00 | 1,129.00 | 1,086.00 | 1,112.00 | 1,094.73 | 1.00% | 3,400 |
| Mar 4, 2026 | 1,089.00 | 1,121.00 | 1,089.00 | 1,101.00 | 1,083.90 | -0.54% | 2,900 |
| Mar 3, 2026 | 1,141.00 | 1,141.00 | 1,105.00 | 1,107.00 | 1,089.81 | -2.98% | 3,100 |
| Mar 2, 2026 | 1,139.00 | 1,141.00 | 1,128.00 | 1,141.00 | 1,123.28 | 0.44% | 2,800 |
| Feb 27, 2026 | 1,081.00 | 1,139.00 | 1,081.00 | 1,136.00 | 1,118.36 | 4.80% | 5,700 |
| Feb 26, 2026 | 1,155.00 | 1,163.00 | 1,084.00 | 1,084.00 | 1,067.16 | -7.03% | 6,900 |
| Feb 25, 2026 | 1,159.00 | 1,167.00 | 1,137.00 | 1,166.00 | 1,147.89 | 0.60% | 6,500 |
| Feb 24, 2026 | 1,137.00 | 1,159.00 | 1,136.00 | 1,159.00 | 1,141.00 | 2.02% | 8,200 |
| Feb 20, 2026 | 1,068.00 | 1,136.00 | 1,060.00 | 1,136.00 | 1,118.36 | 5.48% | 10,300 |
| Feb 19, 2026 | 1,060.00 | 1,095.00 | 1,060.00 | 1,077.00 | 1,060.27 | - | 2,100 |
| Feb 18, 2026 | 1,090.00 | 1,090.00 | 1,070.00 | 1,077.00 | 1,060.27 | -0.74% | 4,100 |
| Feb 17, 2026 | 1,069.00 | 1,088.00 | 1,066.00 | 1,085.00 | 1,068.15 | 1.40% | 6,000 |
| Feb 16, 2026 | 1,019.00 | 1,070.00 | 1,018.00 | 1,070.00 | 1,053.38 | 5.94% | 13,200 |
| Feb 13, 2026 | 1,010.00 | 1,015.00 | 1,001.00 | 1,010.00 | 994.31 | 0.10% | 2,400 |
| Feb 12, 2026 | 997.00 | 1,009.00 | 984.00 | 1,009.00 | 993.33 | 1.51% | 8,000 |
| Feb 10, 2026 | 983.00 | 994.00 | 981.00 | 994.00 | 978.56 | 2.05% | 800 |
| Feb 9, 2026 | 972.00 | 981.00 | 972.00 | 974.00 | 958.87 | - | 2,600 |
| Feb 6, 2026 | 972.00 | 1,060.00 | 968.00 | 974.00 | 958.87 | 0.41% | 37,500 |
| Feb 5, 2026 | 970.00 | 971.00 | 962.00 | 970.00 | 954.94 | - | 1,500 |
| Feb 4, 2026 | 958.00 | 971.00 | 958.00 | 970.00 | 954.94 | 1.25% | 1,400 |
| Feb 3, 2026 | 953.00 | 958.00 | 953.00 | 958.00 | 943.12 | 0.52% | 600 |
| Feb 2, 2026 | 953.00 | 957.00 | 947.00 | 953.00 | 938.20 | - | 2,500 |
| Jan 30, 2026 | 949.00 | 953.00 | 949.00 | 953.00 | 938.20 | 0.42% | 4,600 |
| Jan 29, 2026 | 954.00 | 954.00 | 937.00 | 949.00 | 934.26 | -0.52% | 10,800 |
| Jan 28, 2026 | 952.00 | 954.00 | 945.00 | 954.00 | 939.18 | 0.21% | 1,400 |
| Jan 27, 2026 | 944.00 | 954.00 | 943.00 | 952.00 | 937.21 | 0.85% | 3,700 |
| Jan 26, 2026 | 944.00 | 944.00 | 941.00 | 944.00 | 929.34 | 0.11% | 500 |
| Jan 23, 2026 | 945.00 | 945.00 | 942.00 | 943.00 | 928.35 | 0.32% | 2,600 |
| Jan 22, 2026 | 935.00 | 940.00 | 934.00 | 940.00 | 925.40 | - | 3,400 |
| Jan 21, 2026 | 939.00 | 940.00 | 933.00 | 940.00 | 925.40 | 0.11% | 1,200 |
| Jan 20, 2026 | 940.00 | 940.00 | 931.00 | 939.00 | 924.42 | 0.54% | 1,200 |
| Jan 19, 2026 | 926.00 | 934.00 | 926.00 | 934.00 | 919.49 | 0.86% | 1,200 |
| Jan 16, 2026 | 932.00 | 932.00 | 926.00 | 926.00 | 911.62 | -0.54% | 300 |
| Jan 15, 2026 | 929.00 | 931.00 | 922.00 | 931.00 | 916.54 | 0.22% | 5,300 |
| Jan 14, 2026 | 931.00 | 932.00 | 917.00 | 929.00 | 914.57 | - | 3,700 |
| Jan 13, 2026 | 928.00 | 931.00 | 928.00 | 929.00 | 914.57 | 0.43% | 1,300 |
| Jan 9, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 910.63 | - | 2,700 |
| Jan 8, 2026 | 927.00 | 927.00 | 923.00 | 925.00 | 910.63 | -1.18% | 1,400 |
| Jan 7, 2026 | 920.00 | 936.00 | 920.00 | 936.00 | 921.46 | 1.63% | 4,400 |
| Jan 6, 2026 | 919.00 | 921.00 | 919.00 | 921.00 | 906.70 | 0.22% | 1,100 |
| Jan 5, 2026 | 923.00 | 923.00 | 917.00 | 919.00 | 904.73 | -0.86% | 2,600 |
| Dec 30, 2025 | 922.00 | 947.00 | 922.00 | 927.00 | 912.60 | 0.54% | 6,600 |
| Dec 29, 2025 | 917.00 | 922.00 | 915.00 | 922.00 | 907.68 | 0.33% | 5,500 |
| Dec 26, 2025 | 920.00 | 920.00 | 919.00 | 919.00 | 904.73 | 1.10% | 4,600 |
| Dec 25, 2025 | 914.00 | 914.00 | 906.00 | 909.00 | 894.88 | 0.33% | 1,400 |
| Dec 24, 2025 | 908.00 | 908.00 | 906.00 | 906.00 | 891.93 | 0.33% | 400 |
| Dec 23, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 888.98 | - | 1,100 |
| Dec 22, 2025 | 910.00 | 910.00 | 903.00 | 903.00 | 888.98 | 0.33% | 1,500 |
| Dec 19, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 886.02 | - | 200 |
| Dec 18, 2025 | 897.00 | 900.00 | 897.00 | 900.00 | 886.02 | -0.22% | 1,500 |
| Dec 17, 2025 | 899.00 | 902.00 | 889.00 | 902.00 | 887.99 | 0.67% | 3,600 |
| Dec 16, 2025 | 901.00 | 901.00 | 890.00 | 896.00 | 882.08 | -0.55% | 1,900 |
| Dec 15, 2025 | 900.00 | 902.00 | 880.00 | 901.00 | 887.01 | -0.88% | 31,800 |
| Dec 12, 2025 | 914.00 | 914.00 | 909.00 | 909.00 | 894.88 | -0.55% | 2,700 |
| Dec 11, 2025 | 926.00 | 927.00 | 914.00 | 914.00 | 899.81 | -1.30% | 2,500 |
| Dec 10, 2025 | 930.00 | 930.00 | 919.00 | 926.00 | 911.62 | -0.11% | 8,200 |
| Dec 9, 2025 | 905.00 | 927.00 | 905.00 | 927.00 | 912.60 | 2.54% | 3,300 |
| Dec 8, 2025 | 902.00 | 904.00 | 901.00 | 904.00 | 889.96 | 1.01% | 1,000 |
| Dec 5, 2025 | 900.00 | 900.00 | 895.00 | 895.00 | 881.10 | -0.11% | 700 |
| Dec 4, 2025 | 892.00 | 901.00 | 892.00 | 896.00 | 882.08 | 0.45% | 4,200 |
| Dec 3, 2025 | 890.00 | 892.00 | 890.00 | 892.00 | 878.15 | -0.11% | 1,000 |
| Dec 2, 2025 | 883.00 | 894.00 | 883.00 | 893.00 | 879.13 | 0.79% | 2,100 |
| Dec 1, 2025 | 880.00 | 892.00 | 880.00 | 886.00 | 872.24 | -0.34% | 8,200 |