Skip to main content
K.R.S. Corporation (TYO:9369)
Japan flag Japan · Delayed Price · Currency is JPY
3,090.00
+169.00 (5.79%)
Apr 28, 2026, 3:30 PM JST

K.R.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,950.003,135.002,910.003,090.003,090.005.79%124,700
Apr 27, 20262,824.002,953.002,796.002,921.002,921.003.43%77,200
Apr 24, 20262,741.002,850.002,733.002,824.002,824.003.79%80,000
Apr 23, 20262,827.002,840.002,668.002,721.002,721.00-4.09%71,200
Apr 22, 20262,970.002,970.002,836.002,837.002,837.00-4.48%49,200
Apr 21, 20262,971.002,985.002,942.002,970.002,970.001.05%47,000
Apr 20, 20263,015.003,025.002,928.002,939.002,939.00-1.94%27,900
Apr 17, 20263,080.003,105.002,981.002,997.002,997.00-2.69%37,800
Apr 16, 20263,105.003,160.003,080.003,080.003,080.00-0.65%28,100
Apr 15, 20263,160.003,210.003,100.003,100.003,100.00-0.64%48,200
Apr 14, 20263,170.003,180.003,040.003,120.003,120.00-1.27%64,700
Apr 13, 20263,230.003,260.003,150.003,160.003,160.00-2.17%57,500
Apr 10, 20263,210.003,270.003,140.003,230.003,230.002.54%91,100
Apr 9, 20263,145.003,185.003,100.003,150.003,150.001.29%53,100
Apr 8, 20263,050.003,110.003,035.003,110.003,110.003.74%53,700
Apr 7, 20262,941.002,998.002,941.002,998.002,998.001.83%24,600
Apr 6, 20262,950.002,987.002,942.002,944.002,944.000.10%29,600
Apr 3, 20262,922.002,973.002,874.002,941.002,941.000.75%62,200
Apr 2, 20262,975.003,010.002,916.002,919.002,919.00-0.41%45,400
Apr 1, 20262,866.002,937.002,866.002,931.002,931.004.72%78,300
Mar 31, 20262,849.002,883.002,776.002,799.002,799.00-1.65%66,000
Mar 30, 20262,729.002,852.002,729.002,846.002,846.00-2.23%156,400
Mar 27, 20262,900.002,925.002,869.002,911.002,911.000.10%93,800
Mar 26, 20262,953.002,953.002,877.002,908.002,908.00-0.38%43,900
Mar 25, 20262,886.002,919.002,880.002,919.002,919.002.93%50,700
Mar 24, 20262,798.002,842.002,792.002,836.002,836.003.20%48,200
Mar 23, 20262,771.002,821.002,727.002,748.002,748.00-3.68%90,900
Mar 19, 20262,913.003,000.002,853.002,853.002,853.00-3.71%45,100
Mar 18, 20262,888.002,965.002,888.002,963.002,963.002.38%25,900
Mar 17, 20262,873.002,924.002,873.002,894.002,894.001.40%45,800
Mar 16, 20262,888.002,915.002,846.002,854.002,854.00-2.53%69,100
Mar 13, 20262,838.002,943.002,834.002,928.002,928.003.03%87,000
Mar 12, 20262,952.002,969.002,842.002,842.002,842.00-4.98%89,200
Mar 11, 20262,959.003,000.002,950.002,991.002,991.002.12%60,800
Mar 10, 20262,938.003,005.002,917.002,929.002,929.001.42%60,600
Mar 9, 20262,873.002,911.002,819.002,888.002,888.00-4.37%111,900
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%46,900
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