Skip to main content
K.R.S. Corporation (TYO:9369)
Japan flag Japan · Delayed Price · Currency is JPY
3,000.00
+112.00 (3.88%)
Mar 10, 2026, 10:34 AM JST

K.R.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,070.003,095.003,000.003,020.003,020.00-3.51%55,400
Mar 5, 20263,135.003,185.003,110.003,130.003,130.002.12%46,200
Mar 4, 20263,100.003,125.003,025.003,065.003,065.00-1.61%95,200
Mar 3, 20263,180.003,210.003,115.003,115.003,115.00-3.41%52,900
Mar 2, 20263,170.003,250.003,140.003,225.003,225.00-1.23%66,800
Feb 27, 20263,225.003,265.003,200.003,265.003,265.001.71%44,500
Feb 26, 20263,195.003,225.003,120.003,210.003,210.000.47%54,800
Feb 25, 20263,165.003,210.003,165.003,195.003,195.000.95%48,500
Feb 24, 20263,175.003,190.003,110.003,165.003,165.000.32%60,300
Feb 20, 20263,195.003,195.003,135.003,155.003,155.00-1.41%28,400
Feb 19, 20263,155.003,200.003,115.003,200.003,200.001.59%34,500
Feb 18, 20263,135.003,170.003,120.003,150.003,150.001.61%46,400
Feb 17, 20263,095.003,125.003,080.003,100.003,100.000.65%61,500
Feb 16, 20263,150.003,170.003,055.003,080.003,080.00-3.14%43,500
Feb 13, 20263,180.003,190.003,105.003,180.003,180.00-53,100
Feb 12, 20263,180.003,230.003,155.003,180.003,180.00-61,700
Feb 10, 20263,175.003,270.003,170.003,180.003,180.000.63%57,600
Feb 9, 20263,165.003,185.003,110.003,160.003,160.001.28%41,600
Feb 6, 20263,100.003,130.003,095.003,120.003,120.00-0.79%39,000
Feb 5, 20263,150.003,165.003,125.003,145.003,145.000.96%39,700
Feb 4, 20263,105.003,150.003,090.003,115.003,115.00-0.16%55,600
Feb 3, 20262,998.003,125.002,977.003,120.003,120.005.41%128,100
Feb 2, 20262,998.003,040.002,928.002,960.002,960.00-0.77%102,800
Jan 30, 20263,015.003,045.002,970.002,983.002,983.00-1.06%102,300
Jan 29, 20263,055.003,065.002,974.003,015.003,015.00-1.63%127,400
Jan 28, 20263,155.003,155.003,055.003,065.003,065.00-2.85%59,800
Jan 27, 20263,105.003,190.003,100.003,155.003,155.000.64%41,800
Jan 26, 20263,170.003,185.003,105.003,135.003,135.00-1.26%48,000
Jan 23, 20263,155.003,180.003,150.003,175.003,175.000.79%41,600
Jan 22, 20263,105.003,215.003,085.003,150.003,150.002.44%80,000
Jan 21, 20263,045.003,100.003,035.003,075.003,075.000.82%78,500
Jan 20, 20263,060.003,060.003,010.003,050.003,050.000.16%34,800
Jan 19, 20263,165.003,175.003,045.003,045.003,045.00-3.64%68,200
Jan 16, 20263,135.003,170.003,060.003,160.003,160.00-1.40%91,200
Jan 15, 20262,956.003,360.002,956.003,205.003,205.009.16%270,100
Jan 14, 20262,983.002,983.002,900.002,936.002,936.00-1.28%83,400
Jan 13, 20262,925.003,055.002,896.002,974.002,974.001.26%117,100
Jan 9, 20262,893.002,987.002,875.002,937.002,937.00-1.87%186,800
Jan 8, 20263,000.003,040.002,969.002,993.002,993.00-1.38%132,000
Jan 7, 20263,060.003,100.002,996.003,035.003,035.00-0.33%101,100
Jan 6, 20263,005.003,075.002,982.003,045.003,045.000.33%97,800
Jan 5, 20262,946.003,075.002,929.003,035.003,035.006.08%137,200
Dec 30, 20252,888.002,899.002,858.002,861.002,861.00-0.93%94,900
Dec 29, 20252,823.002,888.002,806.002,888.002,888.002.30%97,000
Dec 26, 20252,834.002,846.002,808.002,823.002,823.00-42,000
Dec 25, 20252,790.002,823.002,772.002,823.002,823.001.66%31,800
Dec 24, 20252,776.002,813.002,763.002,777.002,777.00-0.25%49,700
Dec 23, 20252,771.002,826.002,758.002,784.002,784.000.40%50,800
Dec 22, 20252,790.002,792.002,743.002,773.002,773.000.40%50,300
Dec 19, 20252,755.002,783.002,747.002,762.002,762.000.25%51,500
Dec 18, 20252,721.002,774.002,710.002,755.002,755.000.18%46,800
Dec 17, 20252,714.002,770.002,678.002,750.002,750.001.51%75,100
Dec 16, 20252,666.002,749.002,629.002,709.002,709.002.69%86,500
Dec 15, 20252,629.002,679.002,621.002,638.002,638.000.57%57,300
Dec 12, 20252,589.002,645.002,589.002,623.002,623.003.31%60,100
Dec 11, 20252,508.002,548.002,492.002,539.002,539.000.83%66,800
Dec 10, 20252,506.002,519.002,477.002,518.002,518.000.48%43,000
Dec 9, 20252,517.002,522.002,481.002,506.002,506.00-0.44%35,300
Dec 8, 20252,446.002,523.002,440.002,517.002,517.002.28%56,000
Dec 5, 20252,461.002,506.002,444.002,461.002,461.00-1.99%50,400
Dec 4, 20252,531.002,578.002,506.002,511.002,511.00-0.28%60,800
Dec 3, 20252,612.002,615.002,512.002,518.002,518.00-4.29%69,100
Dec 2, 20252,721.002,721.002,628.002,631.002,631.00-2.30%50,600
Dec 1, 20252,684.002,727.002,668.002,693.002,693.00-0.77%69,300
Nov 28, 20252,720.002,728.002,678.002,714.002,714.000.33%47,600
Nov 27, 20252,747.002,767.002,699.002,705.002,705.000.37%136,100
Nov 26, 20252,650.002,767.002,649.002,695.002,680.991.16%237,900
Nov 25, 20252,700.002,717.002,660.002,664.002,650.15-1.15%113,800
Nov 21, 20252,633.002,720.002,633.002,695.002,680.991.24%112,400
Nov 20, 20252,724.002,770.002,662.002,662.002,648.162.27%261,700
Nov 19, 20252,649.002,670.002,580.002,603.002,589.47-0.69%75,400
Nov 18, 20252,683.002,692.002,616.002,621.002,607.37-1.58%54,100
Nov 17, 20252,699.002,721.002,642.002,663.002,649.16-1.41%66,100
Nov 14, 20252,722.002,751.002,692.002,701.002,686.96-1.21%60,800
Nov 13, 20252,729.002,763.002,719.002,734.002,719.79-0.65%58,500
Nov 12, 20252,751.002,777.002,720.002,752.002,737.69-0.40%56,300
Nov 11, 20252,834.002,840.002,738.002,763.002,748.64-1.81%60,500
Nov 10, 20252,835.002,868.002,814.002,814.002,799.37-0.46%54,200
Nov 7, 20252,798.002,863.002,798.002,827.002,812.300.96%46,700
Nov 6, 20252,800.002,843.002,789.002,800.002,785.44-1.23%53,400
Nov 5, 20252,851.002,879.002,774.002,835.002,820.26-1.01%52,100
Nov 4, 20252,887.002,914.002,845.002,864.002,849.11-1.61%64,500
Oct 31, 20252,840.002,930.002,822.002,911.002,895.873.45%79,500
Oct 30, 20252,733.002,850.002,733.002,814.002,799.373.57%95,100
Oct 29, 20252,844.002,877.002,717.002,717.002,702.88-6.12%107,700
Oct 28, 20252,908.002,928.002,859.002,894.002,878.96-1.03%72,000
Oct 27, 20252,873.003,015.002,861.002,924.002,908.803.32%103,100
Oct 24, 20252,817.002,865.002,801.002,830.002,815.291.62%58,500
Oct 23, 20252,803.002,855.002,783.002,785.002,770.52-1.38%43,000
Oct 22, 20252,837.002,886.002,799.002,824.002,809.321.33%75,500
Oct 21, 20252,744.002,799.002,744.002,787.002,772.511.12%34,700
Oct 20, 20252,708.002,756.002,696.002,756.002,741.672.87%27,700
Oct 17, 20252,686.002,706.002,674.002,679.002,665.07-0.26%21,600
Oct 16, 20252,751.002,780.002,671.002,686.002,672.04-2.72%38,400
Oct 15, 20252,675.002,803.002,666.002,761.002,746.652.83%66,400
Oct 14, 20252,667.002,715.002,655.002,685.002,671.04-0.81%70,500
Oct 10, 20252,628.002,813.002,614.002,707.002,692.934.52%167,500
Oct 9, 20252,683.002,683.002,574.002,590.002,576.54-3.47%87,700
Oct 8, 20252,690.002,730.002,668.002,683.002,669.05-0.63%52,300
Oct 7, 20252,800.002,803.002,676.002,700.002,685.96-3.98%82,700