K's Holdings Corporation (TYO:8282)
Japan
· Delayed Price · Currency is JPY 1,768.00
+7.50 (0.43%)
Apr 28, 2026, 3:30 PM JST
K's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,753.50 | 1,765.50 | 1,748.00 | 1,757.00 | - | -0.20% | 214,900 |
| Apr 27, 2026 | 1,745.00 | 1,768.00 | 1,744.00 | 1,760.50 | 1,760.50 | 0.31% | 535,500 |
| Apr 24, 2026 | 1,754.00 | 1,761.50 | 1,741.50 | 1,755.00 | 1,755.00 | 0.43% | 642,000 |
| Apr 23, 2026 | 1,736.50 | 1,770.00 | 1,732.00 | 1,747.50 | 1,747.50 | -0.37% | 533,800 |
| Apr 22, 2026 | 1,788.00 | 1,789.00 | 1,751.50 | 1,754.00 | 1,754.00 | -0.93% | 555,100 |
| Apr 21, 2026 | 1,794.50 | 1,794.50 | 1,764.50 | 1,770.50 | 1,770.50 | -0.03% | 442,400 |
| Apr 20, 2026 | 1,820.00 | 1,825.00 | 1,763.00 | 1,771.00 | 1,771.00 | -2.69% | 662,200 |
| Apr 17, 2026 | 1,780.00 | 1,826.50 | 1,779.50 | 1,820.00 | 1,820.00 | 3.32% | 904,000 |
| Apr 16, 2026 | 1,778.50 | 1,797.00 | 1,760.00 | 1,761.50 | 1,761.50 | -0.70% | 715,100 |
| Apr 15, 2026 | 1,785.50 | 1,800.50 | 1,755.50 | 1,774.00 | 1,774.00 | -0.34% | 909,100 |
| Apr 14, 2026 | 1,790.50 | 1,799.50 | 1,765.00 | 1,780.00 | 1,780.00 | -0.53% | 978,900 |
| Apr 13, 2026 | 1,800.50 | 1,822.50 | 1,787.50 | 1,789.50 | 1,789.50 | -1.43% | 563,200 |
| Apr 10, 2026 | 1,870.00 | 1,874.00 | 1,808.50 | 1,815.50 | 1,815.50 | -2.65% | 702,100 |
| Apr 9, 2026 | 1,872.50 | 1,890.50 | 1,852.00 | 1,865.00 | 1,865.00 | 1.00% | 734,100 |
| Apr 8, 2026 | 1,840.00 | 1,846.50 | 1,815.50 | 1,846.50 | 1,846.50 | 1.60% | 731,300 |
| Apr 7, 2026 | 1,815.00 | 1,839.50 | 1,805.50 | 1,817.50 | 1,817.50 | 0.55% | 651,500 |
| Apr 6, 2026 | 1,770.00 | 1,809.00 | 1,767.00 | 1,807.50 | 1,807.50 | 2.70% | 707,800 |
| Apr 3, 2026 | 1,722.50 | 1,768.50 | 1,722.50 | 1,760.00 | 1,760.00 | 2.47% | 575,600 |
| Apr 2, 2026 | 1,708.50 | 1,740.50 | 1,707.50 | 1,717.50 | 1,717.50 | 0.09% | 594,100 |
| Apr 1, 2026 | 1,700.00 | 1,716.00 | 1,687.00 | 1,716.00 | 1,716.00 | 2.54% | 702,400 |
| Mar 31, 2026 | 1,677.50 | 1,698.00 | 1,668.50 | 1,673.50 | 1,673.50 | 0.27% | 561,500 |
| Mar 30, 2026 | 1,632.00 | 1,674.00 | 1,620.50 | 1,669.00 | 1,669.00 | -1.59% | 1,138,400 |
| Mar 27, 2026 | 1,688.50 | 1,707.50 | 1,685.00 | 1,696.00 | 1,672.00 | 0.65% | 2,219,300 |
| Mar 26, 2026 | 1,668.50 | 1,685.50 | 1,668.00 | 1,685.00 | 1,661.16 | 1.14% | 977,600 |
| Mar 25, 2026 | 1,665.00 | 1,675.50 | 1,656.00 | 1,666.00 | 1,642.42 | 1.59% | 749,900 |
| Mar 24, 2026 | 1,623.00 | 1,640.00 | 1,616.00 | 1,640.00 | 1,616.79 | 2.47% | 490,600 |
| Mar 23, 2026 | 1,613.50 | 1,613.50 | 1,595.50 | 1,600.50 | 1,577.85 | -2.08% | 907,000 |
| Mar 19, 2026 | 1,644.00 | 1,647.00 | 1,631.00 | 1,634.50 | 1,611.37 | -1.57% | 655,500 |
| Mar 18, 2026 | 1,632.50 | 1,660.50 | 1,632.50 | 1,660.50 | 1,637.00 | 1.72% | 502,600 |
| Mar 17, 2026 | 1,621.50 | 1,632.50 | 1,615.50 | 1,632.50 | 1,609.40 | 1.27% | 389,700 |
| Mar 16, 2026 | 1,618.50 | 1,624.00 | 1,602.50 | 1,612.00 | 1,589.19 | -0.22% | 477,700 |
| Mar 13, 2026 | 1,595.00 | 1,629.50 | 1,595.00 | 1,615.50 | 1,592.64 | 0.19% | 546,000 |
| Mar 12, 2026 | 1,619.50 | 1,624.50 | 1,605.00 | 1,612.50 | 1,589.68 | -1.56% | 505,300 |
| Mar 11, 2026 | 1,630.00 | 1,643.50 | 1,624.50 | 1,638.00 | 1,614.82 | 1.05% | 492,600 |
| Mar 10, 2026 | 1,625.50 | 1,632.00 | 1,610.00 | 1,621.00 | 1,598.06 | 1.09% | 505,600 |
| Mar 9, 2026 | 1,609.00 | 1,614.50 | 1,590.50 | 1,603.50 | 1,580.81 | -2.02% | 669,800 |
| Mar 6, 2026 | 1,630.00 | 1,640.00 | 1,618.50 | 1,636.50 | 1,613.34 | -0.37% | 339,900 |
| Mar 5, 2026 | 1,665.00 | 1,671.50 | 1,637.00 | 1,642.50 | 1,619.26 | 0.34% | 404,500 |
| Mar 4, 2026 | 1,651.50 | 1,664.00 | 1,617.00 | 1,637.00 | 1,613.83 | -1.68% | 533,200 |
| Mar 3, 2026 | 1,699.50 | 1,707.00 | 1,665.00 | 1,665.00 | 1,641.44 | -2.75% | 421,100 |
| Mar 2, 2026 | 1,705.00 | 1,731.50 | 1,689.00 | 1,712.00 | 1,687.77 | -0.20% | 475,200 |
| Feb 27, 2026 | 1,699.50 | 1,722.00 | 1,694.50 | 1,715.50 | 1,691.22 | 1.39% | 544,000 |
| Feb 26, 2026 | 1,698.50 | 1,707.00 | 1,687.50 | 1,692.00 | 1,668.06 | -0.21% | 382,200 |
| Feb 25, 2026 | 1,708.00 | 1,708.00 | 1,680.00 | 1,695.50 | 1,671.51 | -0.03% | 515,400 |
| Feb 24, 2026 | 1,681.00 | 1,705.00 | 1,667.50 | 1,696.00 | 1,672.00 | 1.22% | 444,200 |
| Feb 20, 2026 | 1,691.00 | 1,700.00 | 1,661.50 | 1,675.50 | 1,651.79 | -1.53% | 515,900 |
| Feb 19, 2026 | 1,689.00 | 1,702.00 | 1,679.50 | 1,701.50 | 1,677.42 | 0.71% | 442,100 |
| Feb 18, 2026 | 1,680.00 | 1,693.00 | 1,676.00 | 1,689.50 | 1,665.59 | 0.66% | 321,300 |
| Feb 17, 2026 | 1,666.50 | 1,684.50 | 1,664.00 | 1,678.50 | 1,654.75 | 0.72% | 374,200 |
| Feb 16, 2026 | 1,671.50 | 1,678.50 | 1,652.00 | 1,666.50 | 1,642.92 | -0.71% | 332,100 |
| Feb 13, 2026 | 1,686.00 | 1,690.00 | 1,657.00 | 1,678.50 | 1,654.75 | -0.33% | 418,500 |
| Feb 12, 2026 | 1,669.00 | 1,689.50 | 1,667.00 | 1,684.00 | 1,660.17 | 1.60% | 485,700 |
| Feb 10, 2026 | 1,644.50 | 1,675.00 | 1,641.50 | 1,657.50 | 1,634.04 | 0.76% | 673,000 |
| Feb 9, 2026 | 1,632.00 | 1,650.00 | 1,604.50 | 1,645.00 | 1,621.72 | 2.72% | 830,400 |
| Feb 6, 2026 | 1,680.00 | 1,680.00 | 1,578.00 | 1,601.50 | 1,578.84 | -3.26% | 1,050,000 |
| Feb 5, 2026 | 1,650.50 | 1,664.00 | 1,634.00 | 1,655.50 | 1,632.07 | 1.81% | 760,000 |
| Feb 4, 2026 | 1,626.00 | 1,641.00 | 1,622.00 | 1,626.00 | 1,602.99 | 0.34% | 430,500 |
| Feb 3, 2026 | 1,603.00 | 1,627.00 | 1,602.00 | 1,620.50 | 1,597.57 | 0.50% | 340,100 |
| Feb 2, 2026 | 1,614.00 | 1,623.50 | 1,610.00 | 1,612.50 | 1,589.68 | 0.25% | 351,400 |
| Jan 30, 2026 | 1,600.00 | 1,612.00 | 1,585.50 | 1,608.50 | 1,585.74 | 1.58% | 376,700 |
| Jan 29, 2026 | 1,584.00 | 1,592.00 | 1,573.50 | 1,583.50 | 1,561.09 | -0.91% | 386,100 |
| Jan 28, 2026 | 1,610.00 | 1,610.00 | 1,590.50 | 1,598.00 | 1,575.39 | -0.93% | 432,100 |
| Jan 27, 2026 | 1,618.50 | 1,624.00 | 1,606.50 | 1,613.00 | 1,590.17 | -1.16% | 333,200 |
| Jan 26, 2026 | 1,631.50 | 1,637.00 | 1,620.50 | 1,632.00 | 1,608.91 | 0.03% | 345,400 |
| Jan 23, 2026 | 1,634.50 | 1,640.00 | 1,626.00 | 1,631.50 | 1,608.41 | 0.06% | 463,000 |
| Jan 22, 2026 | 1,623.00 | 1,640.50 | 1,623.00 | 1,630.50 | 1,607.43 | 0.46% | 283,100 |
| Jan 21, 2026 | 1,648.00 | 1,651.00 | 1,621.50 | 1,623.00 | 1,600.03 | -1.90% | 268,700 |
| Jan 20, 2026 | 1,645.50 | 1,660.50 | 1,642.00 | 1,654.50 | 1,631.09 | 0.09% | 304,400 |
| Jan 19, 2026 | 1,633.00 | 1,659.50 | 1,627.00 | 1,653.00 | 1,629.61 | 1.41% | 512,400 |
| Jan 16, 2026 | 1,620.00 | 1,633.00 | 1,611.00 | 1,630.00 | 1,606.93 | 0.52% | 277,800 |
| Jan 15, 2026 | 1,632.00 | 1,636.00 | 1,617.50 | 1,621.50 | 1,598.55 | -0.64% | 398,900 |
| Jan 14, 2026 | 1,620.00 | 1,634.00 | 1,614.50 | 1,632.00 | 1,608.91 | 0.59% | 383,000 |
| Jan 13, 2026 | 1,634.50 | 1,638.50 | 1,621.00 | 1,622.50 | 1,599.54 | -0.18% | 589,300 |
| Jan 9, 2026 | 1,630.00 | 1,633.50 | 1,616.00 | 1,625.50 | 1,602.50 | 0.31% | 411,700 |
| Jan 8, 2026 | 1,621.00 | 1,630.00 | 1,609.00 | 1,620.50 | 1,597.57 | 0.03% | 318,800 |
| Jan 7, 2026 | 1,607.50 | 1,630.00 | 1,601.00 | 1,620.00 | 1,597.08 | 0.28% | 449,500 |
| Jan 6, 2026 | 1,613.50 | 1,618.50 | 1,595.00 | 1,615.50 | 1,592.64 | -0.22% | 591,500 |
| Jan 5, 2026 | 1,612.00 | 1,627.00 | 1,598.00 | 1,619.00 | 1,596.09 | 0.03% | 641,100 |
| Dec 30, 2025 | 1,629.50 | 1,630.00 | 1,613.00 | 1,618.50 | 1,595.60 | 0.06% | 322,200 |
| Dec 29, 2025 | 1,622.00 | 1,622.00 | 1,602.00 | 1,617.50 | 1,594.61 | -0.28% | 287,300 |
| Dec 26, 2025 | 1,622.00 | 1,632.00 | 1,614.50 | 1,622.00 | 1,599.05 | -0.03% | 393,000 |
| Dec 25, 2025 | 1,632.50 | 1,632.50 | 1,618.00 | 1,622.50 | 1,599.54 | 0.12% | 424,800 |
| Dec 24, 2025 | 1,619.50 | 1,635.50 | 1,610.50 | 1,620.50 | 1,597.57 | 0.06% | 720,400 |
| Dec 23, 2025 | 1,587.00 | 1,622.00 | 1,583.00 | 1,619.50 | 1,596.58 | 2.24% | 689,100 |
| Dec 22, 2025 | 1,584.00 | 1,590.00 | 1,570.00 | 1,584.00 | 1,561.58 | -0.47% | 284,500 |
| Dec 19, 2025 | 1,591.00 | 1,597.50 | 1,582.50 | 1,591.50 | 1,568.98 | 0.03% | 597,500 |
| Dec 18, 2025 | 1,586.50 | 1,600.00 | 1,572.50 | 1,591.00 | 1,568.49 | 1.02% | 428,000 |
| Dec 17, 2025 | 1,588.50 | 1,588.50 | 1,570.00 | 1,575.00 | 1,552.71 | -0.85% | 358,100 |
| Dec 16, 2025 | 1,591.00 | 1,605.00 | 1,581.50 | 1,588.50 | 1,566.02 | 0.35% | 380,200 |
| Dec 15, 2025 | 1,590.00 | 1,590.50 | 1,569.00 | 1,583.00 | 1,560.60 | 0.03% | 330,700 |
| Dec 12, 2025 | 1,589.50 | 1,589.50 | 1,566.50 | 1,582.50 | 1,560.11 | 0.70% | 350,400 |
| Dec 11, 2025 | 1,602.00 | 1,604.50 | 1,570.00 | 1,571.50 | 1,549.26 | -1.72% | 269,100 |
| Dec 10, 2025 | 1,613.00 | 1,613.00 | 1,586.50 | 1,599.00 | 1,576.37 | 1.23% | 1,067,000 |
| Dec 9, 2025 | 1,571.00 | 1,579.50 | 1,557.50 | 1,579.50 | 1,557.15 | 0.64% | 470,800 |
| Dec 8, 2025 | 1,563.00 | 1,577.00 | 1,553.00 | 1,569.50 | 1,547.29 | 1.06% | 463,700 |
| Dec 5, 2025 | 1,566.50 | 1,572.00 | 1,553.00 | 1,553.00 | 1,531.02 | -1.27% | 414,000 |
| Dec 4, 2025 | 1,559.00 | 1,576.00 | 1,542.00 | 1,573.00 | 1,550.74 | 1.16% | 791,500 |
| Dec 3, 2025 | 1,553.00 | 1,565.50 | 1,546.50 | 1,555.00 | 1,533.00 | -0.64% | 577,800 |
| Dec 2, 2025 | 1,550.50 | 1,567.00 | 1,541.50 | 1,565.00 | 1,542.85 | 1.10% | 509,400 |
| Dec 1, 2025 | 1,569.00 | 1,579.00 | 1,538.00 | 1,548.00 | 1,526.09 | -1.68% | 594,500 |