K's Holdings Corporation (TYO:8282)
Japan
· Delayed Price · Currency is JPY 1,603.50
-33.00 (-2.02%)
At close: Mar 9, 2026
K's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,630.00 | 1,640.00 | 1,618.50 | 1,636.50 | 1,636.50 | -0.37% | 339,900 |
| Mar 5, 2026 | 1,665.00 | 1,671.50 | 1,637.00 | 1,642.50 | 1,642.50 | 0.34% | 404,500 |
| Mar 4, 2026 | 1,651.50 | 1,664.00 | 1,617.00 | 1,637.00 | 1,637.00 | -1.68% | 533,200 |
| Mar 3, 2026 | 1,699.50 | 1,707.00 | 1,665.00 | 1,665.00 | 1,665.00 | -2.75% | 421,100 |
| Mar 2, 2026 | 1,705.00 | 1,731.50 | 1,689.00 | 1,712.00 | 1,712.00 | -0.20% | 475,200 |
| Feb 27, 2026 | 1,699.50 | 1,722.00 | 1,694.50 | 1,715.50 | 1,715.50 | 1.39% | 544,000 |
| Feb 26, 2026 | 1,698.50 | 1,707.00 | 1,687.50 | 1,692.00 | 1,692.00 | -0.21% | 382,200 |
| Feb 25, 2026 | 1,708.00 | 1,708.00 | 1,680.00 | 1,695.50 | 1,695.50 | -0.03% | 515,400 |
| Feb 24, 2026 | 1,681.00 | 1,705.00 | 1,667.50 | 1,696.00 | 1,696.00 | 1.22% | 444,200 |
| Feb 20, 2026 | 1,691.00 | 1,700.00 | 1,661.50 | 1,675.50 | 1,675.50 | -1.53% | 515,900 |
| Feb 19, 2026 | 1,689.00 | 1,702.00 | 1,679.50 | 1,701.50 | 1,701.50 | 0.71% | 442,100 |
| Feb 18, 2026 | 1,680.00 | 1,693.00 | 1,676.00 | 1,689.50 | 1,689.50 | 0.66% | 321,300 |
| Feb 17, 2026 | 1,666.50 | 1,684.50 | 1,664.00 | 1,678.50 | 1,678.50 | 0.72% | 374,200 |
| Feb 16, 2026 | 1,671.50 | 1,678.50 | 1,652.00 | 1,666.50 | 1,666.50 | -0.71% | 332,100 |
| Feb 13, 2026 | 1,686.00 | 1,690.00 | 1,657.00 | 1,678.50 | 1,678.50 | -0.33% | 418,500 |
| Feb 12, 2026 | 1,669.00 | 1,689.50 | 1,667.00 | 1,684.00 | 1,684.00 | 1.60% | 485,700 |
| Feb 10, 2026 | 1,644.50 | 1,675.00 | 1,641.50 | 1,657.50 | 1,657.50 | 0.76% | 673,000 |
| Feb 9, 2026 | 1,632.00 | 1,650.00 | 1,604.50 | 1,645.00 | 1,645.00 | 2.72% | 830,400 |
| Feb 6, 2026 | 1,680.00 | 1,680.00 | 1,578.00 | 1,601.50 | 1,601.50 | -3.26% | 1,050,000 |
| Feb 5, 2026 | 1,650.50 | 1,664.00 | 1,634.00 | 1,655.50 | 1,655.50 | 1.81% | 760,000 |
| Feb 4, 2026 | 1,626.00 | 1,641.00 | 1,622.00 | 1,626.00 | 1,626.00 | 0.34% | 430,500 |
| Feb 3, 2026 | 1,603.00 | 1,627.00 | 1,602.00 | 1,620.50 | 1,620.50 | 0.50% | 340,100 |
| Feb 2, 2026 | 1,614.00 | 1,623.50 | 1,610.00 | 1,612.50 | 1,612.50 | 0.25% | 351,400 |
| Jan 30, 2026 | 1,600.00 | 1,612.00 | 1,585.50 | 1,608.50 | 1,608.50 | 1.58% | 376,700 |
| Jan 29, 2026 | 1,584.00 | 1,592.00 | 1,573.50 | 1,583.50 | 1,583.50 | -0.91% | 386,100 |
| Jan 28, 2026 | 1,610.00 | 1,610.00 | 1,590.50 | 1,598.00 | 1,598.00 | -0.93% | 432,100 |
| Jan 27, 2026 | 1,618.50 | 1,624.00 | 1,606.50 | 1,613.00 | 1,613.00 | -1.16% | 333,200 |
| Jan 26, 2026 | 1,631.50 | 1,637.00 | 1,620.50 | 1,632.00 | 1,632.00 | 0.03% | 345,400 |
| Jan 23, 2026 | 1,634.50 | 1,640.00 | 1,626.00 | 1,631.50 | 1,631.50 | 0.06% | 463,000 |
| Jan 22, 2026 | 1,623.00 | 1,640.50 | 1,623.00 | 1,630.50 | 1,630.50 | 0.46% | 283,100 |
| Jan 21, 2026 | 1,648.00 | 1,651.00 | 1,621.50 | 1,623.00 | 1,623.00 | -1.90% | 268,700 |
| Jan 20, 2026 | 1,645.50 | 1,660.50 | 1,642.00 | 1,654.50 | 1,654.50 | 0.09% | 304,400 |
| Jan 19, 2026 | 1,633.00 | 1,659.50 | 1,627.00 | 1,653.00 | 1,653.00 | 1.41% | 512,400 |
| Jan 16, 2026 | 1,620.00 | 1,633.00 | 1,611.00 | 1,630.00 | 1,630.00 | 0.52% | 277,800 |
| Jan 15, 2026 | 1,632.00 | 1,636.00 | 1,617.50 | 1,621.50 | 1,621.50 | -0.64% | 398,900 |
| Jan 14, 2026 | 1,620.00 | 1,634.00 | 1,614.50 | 1,632.00 | 1,632.00 | 0.59% | 383,000 |
| Jan 13, 2026 | 1,634.50 | 1,638.50 | 1,621.00 | 1,622.50 | 1,622.50 | -0.18% | 589,300 |
| Jan 9, 2026 | 1,630.00 | 1,633.50 | 1,616.00 | 1,625.50 | 1,625.50 | 0.31% | 411,700 |
| Jan 8, 2026 | 1,621.00 | 1,630.00 | 1,609.00 | 1,620.50 | 1,620.50 | 0.03% | 318,800 |
| Jan 7, 2026 | 1,607.50 | 1,630.00 | 1,601.00 | 1,620.00 | 1,620.00 | 0.28% | 449,500 |
| Jan 6, 2026 | 1,613.50 | 1,618.50 | 1,595.00 | 1,615.50 | 1,615.50 | -0.22% | 591,500 |
| Jan 5, 2026 | 1,612.00 | 1,627.00 | 1,598.00 | 1,619.00 | 1,619.00 | 0.03% | 641,100 |
| Dec 30, 2025 | 1,629.50 | 1,630.00 | 1,613.00 | 1,618.50 | 1,618.50 | 0.06% | 322,200 |
| Dec 29, 2025 | 1,622.00 | 1,622.00 | 1,602.00 | 1,617.50 | 1,617.50 | -0.28% | 287,300 |
| Dec 26, 2025 | 1,622.00 | 1,632.00 | 1,614.50 | 1,622.00 | 1,622.00 | -0.03% | 393,000 |
| Dec 25, 2025 | 1,632.50 | 1,632.50 | 1,618.00 | 1,622.50 | 1,622.50 | 0.12% | 424,800 |
| Dec 24, 2025 | 1,619.50 | 1,635.50 | 1,610.50 | 1,620.50 | 1,620.50 | 0.06% | 720,400 |
| Dec 23, 2025 | 1,587.00 | 1,622.00 | 1,583.00 | 1,619.50 | 1,619.50 | 2.24% | 689,100 |
| Dec 22, 2025 | 1,584.00 | 1,590.00 | 1,570.00 | 1,584.00 | 1,584.00 | -0.47% | 284,500 |
| Dec 19, 2025 | 1,591.00 | 1,597.50 | 1,582.50 | 1,591.50 | 1,591.50 | 0.03% | 597,500 |
| Dec 18, 2025 | 1,586.50 | 1,600.00 | 1,572.50 | 1,591.00 | 1,591.00 | 1.02% | 428,000 |
| Dec 17, 2025 | 1,588.50 | 1,588.50 | 1,570.00 | 1,575.00 | 1,575.00 | -0.85% | 358,100 |
| Dec 16, 2025 | 1,591.00 | 1,605.00 | 1,581.50 | 1,588.50 | 1,588.50 | 0.35% | 380,200 |
| Dec 15, 2025 | 1,590.00 | 1,590.50 | 1,569.00 | 1,583.00 | 1,583.00 | 0.03% | 330,700 |
| Dec 12, 2025 | 1,589.50 | 1,589.50 | 1,566.50 | 1,582.50 | 1,582.50 | 0.70% | 350,400 |
| Dec 11, 2025 | 1,602.00 | 1,604.50 | 1,570.00 | 1,571.50 | 1,571.50 | -1.72% | 269,100 |
| Dec 10, 2025 | 1,613.00 | 1,613.00 | 1,586.50 | 1,599.00 | 1,599.00 | 1.23% | 1,067,000 |
| Dec 9, 2025 | 1,571.00 | 1,579.50 | 1,557.50 | 1,579.50 | 1,579.50 | 0.64% | 470,800 |
| Dec 8, 2025 | 1,563.00 | 1,577.00 | 1,553.00 | 1,569.50 | 1,569.50 | 1.06% | 463,700 |
| Dec 5, 2025 | 1,566.50 | 1,572.00 | 1,553.00 | 1,553.00 | 1,553.00 | -1.27% | 414,000 |
| Dec 4, 2025 | 1,559.00 | 1,576.00 | 1,542.00 | 1,573.00 | 1,573.00 | 1.16% | 791,500 |
| Dec 3, 2025 | 1,553.00 | 1,565.50 | 1,546.50 | 1,555.00 | 1,555.00 | -0.64% | 577,800 |
| Dec 2, 2025 | 1,550.50 | 1,567.00 | 1,541.50 | 1,565.00 | 1,565.00 | 1.10% | 509,400 |
| Dec 1, 2025 | 1,569.00 | 1,579.00 | 1,538.00 | 1,548.00 | 1,548.00 | -1.68% | 594,500 |
| Nov 28, 2025 | 1,575.00 | 1,584.00 | 1,569.50 | 1,574.50 | 1,574.50 | -0.13% | 382,100 |
| Nov 27, 2025 | 1,578.00 | 1,585.00 | 1,567.50 | 1,576.50 | 1,576.50 | -0.63% | 400,100 |
| Nov 26, 2025 | 1,563.50 | 1,590.00 | 1,560.00 | 1,586.50 | 1,586.50 | 1.47% | 629,400 |
| Nov 25, 2025 | 1,560.00 | 1,567.00 | 1,544.50 | 1,563.50 | 1,563.50 | 0.87% | 662,600 |
| Nov 21, 2025 | 1,544.50 | 1,555.00 | 1,533.00 | 1,550.00 | 1,550.00 | 1.37% | 1,231,800 |
| Nov 20, 2025 | 1,533.00 | 1,544.00 | 1,520.50 | 1,529.00 | 1,529.00 | -0.16% | 482,300 |
| Nov 19, 2025 | 1,517.00 | 1,539.00 | 1,517.00 | 1,531.50 | 1,531.50 | 0.92% | 406,000 |
| Nov 18, 2025 | 1,540.00 | 1,551.00 | 1,513.00 | 1,517.50 | 1,517.50 | -1.24% | 446,900 |
| Nov 17, 2025 | 1,520.00 | 1,543.00 | 1,512.50 | 1,536.50 | 1,536.50 | -0.58% | 548,700 |
| Nov 14, 2025 | 1,528.00 | 1,545.50 | 1,522.50 | 1,545.50 | 1,545.50 | 1.41% | 531,600 |
| Nov 13, 2025 | 1,534.00 | 1,536.50 | 1,518.50 | 1,524.00 | 1,524.00 | -0.75% | 358,800 |
| Nov 12, 2025 | 1,534.00 | 1,547.50 | 1,521.00 | 1,535.50 | 1,535.50 | 0.99% | 495,100 |
| Nov 11, 2025 | 1,517.00 | 1,522.00 | 1,503.00 | 1,520.50 | 1,520.50 | 0.23% | 360,000 |
| Nov 10, 2025 | 1,508.00 | 1,526.50 | 1,494.00 | 1,517.00 | 1,517.00 | -0.26% | 632,000 |
| Nov 7, 2025 | 1,481.50 | 1,521.00 | 1,474.50 | 1,521.00 | 1,521.00 | 4.11% | 841,700 |
| Nov 6, 2025 | 1,495.00 | 1,499.50 | 1,440.00 | 1,461.00 | 1,461.00 | -2.14% | 773,700 |
| Nov 5, 2025 | 1,500.00 | 1,500.50 | 1,480.50 | 1,493.00 | 1,493.00 | 0.44% | 605,700 |
| Nov 4, 2025 | 1,505.50 | 1,519.50 | 1,486.00 | 1,486.50 | 1,486.50 | -2.75% | 562,000 |
| Oct 31, 2025 | 1,527.50 | 1,531.00 | 1,515.00 | 1,528.50 | 1,528.50 | 0.07% | 415,600 |
| Oct 30, 2025 | 1,506.50 | 1,534.50 | 1,505.50 | 1,527.50 | 1,527.50 | 1.39% | 1,381,900 |
| Oct 29, 2025 | 1,563.00 | 1,565.00 | 1,505.50 | 1,506.50 | 1,506.50 | -3.74% | 639,700 |
| Oct 28, 2025 | 1,580.00 | 1,580.00 | 1,560.50 | 1,565.00 | 1,565.00 | -0.54% | 501,100 |
| Oct 27, 2025 | 1,574.50 | 1,578.00 | 1,563.50 | 1,573.50 | 1,573.50 | 0.38% | 396,100 |
| Oct 24, 2025 | 1,594.00 | 1,596.00 | 1,563.00 | 1,567.50 | 1,567.50 | -1.97% | 619,500 |
| Oct 23, 2025 | 1,559.50 | 1,599.00 | 1,553.50 | 1,599.00 | 1,599.00 | 2.53% | 933,200 |
| Oct 22, 2025 | 1,541.00 | 1,561.50 | 1,541.00 | 1,559.50 | 1,559.50 | 1.20% | 610,500 |
| Oct 21, 2025 | 1,541.00 | 1,547.50 | 1,538.50 | 1,541.00 | 1,541.00 | - | 313,600 |
| Oct 20, 2025 | 1,553.00 | 1,557.50 | 1,538.00 | 1,541.00 | 1,541.00 | -0.06% | 494,600 |
| Oct 17, 2025 | 1,543.50 | 1,548.50 | 1,538.00 | 1,542.00 | 1,542.00 | 0.46% | 373,600 |
| Oct 16, 2025 | 1,535.00 | 1,544.50 | 1,527.50 | 1,535.00 | 1,535.00 | 0.03% | 281,600 |
| Oct 15, 2025 | 1,530.00 | 1,545.00 | 1,525.50 | 1,534.50 | 1,534.50 | 0.29% | 432,900 |
| Oct 14, 2025 | 1,537.50 | 1,549.00 | 1,518.50 | 1,530.00 | 1,530.00 | -1.13% | 479,300 |
| Oct 10, 2025 | 1,554.50 | 1,559.50 | 1,537.50 | 1,547.50 | 1,547.50 | -1.28% | 633,100 |
| Oct 9, 2025 | 1,556.00 | 1,567.50 | 1,551.00 | 1,567.50 | 1,567.50 | 0.16% | 441,000 |
| Oct 8, 2025 | 1,587.50 | 1,599.00 | 1,563.50 | 1,565.00 | 1,565.00 | -1.82% | 518,100 |
| Oct 7, 2025 | 1,585.50 | 1,600.50 | 1,585.00 | 1,594.00 | 1,594.00 | 0.54% | 682,800 |