KYCOM Holdings Co., Ltd. (TYO:9685)
Japan
· Delayed Price · Currency is JPY 648.00
0.00 (0.00%)
Mar 10, 2026, 3:30 PM JST
KYCOM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 639.00 | 648.00 | 633.00 | 648.00 | 648.00 | 2.53% | 1,400 |
| Mar 9, 2026 | 634.00 | 643.00 | 621.00 | 632.00 | 632.00 | -1.71% | 4,400 |
| Mar 6, 2026 | 657.00 | 657.00 | 641.00 | 643.00 | 643.00 | -0.92% | 1,400 |
| Mar 5, 2026 | 647.00 | 659.00 | 647.00 | 649.00 | 649.00 | 1.88% | 2,200 |
| Mar 4, 2026 | 652.00 | 652.00 | 633.00 | 637.00 | 637.00 | -2.90% | 4,800 |
| Mar 3, 2026 | 668.00 | 674.00 | 654.00 | 656.00 | 656.00 | -0.61% | 12,500 |
| Mar 2, 2026 | 666.00 | 666.00 | 658.00 | 660.00 | 660.00 | 0.61% | 7,800 |
| Feb 27, 2026 | 663.00 | 664.00 | 649.00 | 656.00 | 656.00 | -1.20% | 10,000 |
| Feb 26, 2026 | 659.00 | 664.00 | 654.00 | 664.00 | 664.00 | 0.61% | 500 |
| Feb 25, 2026 | 662.00 | 663.00 | 660.00 | 660.00 | 660.00 | 0.61% | 1,100 |
| Feb 24, 2026 | 650.00 | 657.00 | 647.00 | 656.00 | 656.00 | 1.23% | 4,300 |
| Feb 20, 2026 | 660.00 | 660.00 | 637.00 | 648.00 | 648.00 | -1.37% | 12,500 |
| Feb 19, 2026 | 657.00 | 658.00 | 655.00 | 657.00 | 657.00 | - | 2,100 |
| Feb 18, 2026 | 655.00 | 657.00 | 652.00 | 657.00 | 657.00 | 0.92% | 5,900 |
| Feb 17, 2026 | 653.00 | 657.00 | 651.00 | 651.00 | 651.00 | -0.15% | 2,600 |
| Feb 16, 2026 | 661.00 | 661.00 | 652.00 | 652.00 | 652.00 | -0.15% | 2,400 |
| Feb 13, 2026 | 661.00 | 661.00 | 650.00 | 653.00 | 653.00 | -0.91% | 11,000 |
| Feb 12, 2026 | 671.00 | 686.00 | 654.00 | 659.00 | 659.00 | -1.49% | 20,800 |
| Feb 10, 2026 | 664.00 | 670.00 | 664.00 | 669.00 | 669.00 | 0.45% | 3,600 |
| Feb 9, 2026 | 661.00 | 667.00 | 661.00 | 666.00 | 666.00 | 0.91% | 7,100 |
| Feb 6, 2026 | 661.00 | 668.00 | 660.00 | 660.00 | 660.00 | -1.35% | 8,800 |
| Feb 5, 2026 | 667.00 | 670.00 | 665.00 | 669.00 | 669.00 | 0.30% | 3,700 |
| Feb 4, 2026 | 663.00 | 668.00 | 663.00 | 667.00 | 667.00 | 0.15% | 1,000 |
| Feb 3, 2026 | 671.00 | 671.00 | 666.00 | 666.00 | 666.00 | -0.15% | 5,600 |
| Feb 2, 2026 | 670.00 | 671.00 | 663.00 | 667.00 | 667.00 | 0.76% | 4,100 |
| Jan 30, 2026 | 673.00 | 673.00 | 662.00 | 662.00 | 662.00 | -0.15% | 3,400 |
| Jan 29, 2026 | 667.00 | 667.00 | 658.00 | 663.00 | 663.00 | -0.15% | 3,500 |
| Jan 28, 2026 | 660.00 | 664.00 | 657.00 | 664.00 | 664.00 | 0.15% | 9,300 |
| Jan 27, 2026 | 657.00 | 677.00 | 657.00 | 663.00 | 663.00 | 1.22% | 2,500 |
| Jan 26, 2026 | 658.00 | 659.00 | 655.00 | 655.00 | 655.00 | -2.24% | 14,400 |
| Jan 23, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.15% | 100 |
| Jan 22, 2026 | 667.00 | 669.00 | 662.00 | 669.00 | 669.00 | 0.30% | 3,000 |
| Jan 21, 2026 | 666.00 | 667.00 | 666.00 | 667.00 | 667.00 | -0.74% | 400 |
| Jan 20, 2026 | 665.00 | 672.00 | 665.00 | 672.00 | 672.00 | 1.05% | 300 |
| Jan 19, 2026 | 672.00 | 672.00 | 663.00 | 665.00 | 665.00 | -1.04% | 3,900 |
| Jan 16, 2026 | 678.00 | 678.00 | 670.00 | 672.00 | 672.00 | -0.74% | 3,000 |
| Jan 15, 2026 | 677.00 | 677.00 | 671.00 | 677.00 | 677.00 | 0.30% | 5,100 |
| Jan 14, 2026 | 675.00 | 678.00 | 675.00 | 675.00 | 675.00 | - | 1,300 |
| Jan 13, 2026 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | -0.44% | 9,200 |
| Jan 9, 2026 | 685.00 | 685.00 | 671.00 | 678.00 | 678.00 | -1.31% | 22,400 |
| Jan 8, 2026 | 674.00 | 687.00 | 674.00 | 687.00 | 687.00 | 2.23% | 3,500 |
| Jan 7, 2026 | 673.00 | 675.00 | 672.00 | 672.00 | 672.00 | - | 900 |
| Jan 6, 2026 | 672.00 | 680.00 | 672.00 | 672.00 | 672.00 | - | 500 |
| Jan 5, 2026 | 687.00 | 687.00 | 672.00 | 672.00 | 672.00 | -0.74% | 4,500 |
| Dec 30, 2025 | 671.00 | 677.00 | 657.00 | 677.00 | 677.00 | 1.04% | 4,000 |
| Dec 29, 2025 | 657.00 | 670.00 | 656.00 | 670.00 | 670.00 | 2.13% | 16,500 |
| Dec 26, 2025 | 656.00 | 663.00 | 656.00 | 656.00 | 656.00 | -1.06% | 1,700 |
| Dec 25, 2025 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | 0.76% | 200 |
| Dec 24, 2025 | 656.00 | 658.00 | 653.00 | 658.00 | 658.00 | 0.15% | 1,300 |
| Dec 23, 2025 | 660.00 | 660.00 | 657.00 | 657.00 | 657.00 | -0.76% | 1,700 |
| Dec 22, 2025 | 665.00 | 665.00 | 660.00 | 662.00 | 662.00 | - | 5,800 |
| Dec 19, 2025 | 674.00 | 674.00 | 662.00 | 662.00 | 662.00 | -0.60% | 1,100 |
| Dec 18, 2025 | 660.00 | 666.00 | 660.00 | 666.00 | 666.00 | 0.15% | 300 |
| Dec 17, 2025 | 652.00 | 666.00 | 652.00 | 665.00 | 665.00 | 0.91% | 600 |
| Dec 16, 2025 | 654.00 | 660.00 | 654.00 | 659.00 | 659.00 | 0.46% | 1,200 |
| Dec 15, 2025 | 660.00 | 660.00 | 656.00 | 656.00 | 656.00 | -0.91% | 2,100 |
| Dec 12, 2025 | 658.00 | 668.00 | 658.00 | 662.00 | 662.00 | -0.30% | 1,700 |
| Dec 11, 2025 | 670.00 | 670.00 | 658.00 | 664.00 | 664.00 | 0.15% | 2,600 |
| Dec 10, 2025 | 662.00 | 670.00 | 660.00 | 663.00 | 663.00 | -1.04% | 4,800 |
| Dec 9, 2025 | 669.00 | 670.00 | 669.00 | 670.00 | 670.00 | - | 500 |
| Dec 8, 2025 | 658.00 | 670.00 | 658.00 | 670.00 | 670.00 | 1.98% | 4,700 |
| Dec 5, 2025 | 669.00 | 669.00 | 657.00 | 657.00 | 657.00 | -1.79% | 1,600 |
| Dec 4, 2025 | 670.00 | 670.00 | 655.00 | 669.00 | 669.00 | 1.21% | 2,100 |
| Dec 3, 2025 | 663.00 | 663.00 | 661.00 | 661.00 | 661.00 | -1.34% | 2,200 |
| Dec 2, 2025 | 673.00 | 680.00 | 670.00 | 670.00 | 670.00 | -0.30% | 3,600 |
| Dec 1, 2025 | 678.00 | 678.00 | 668.00 | 672.00 | 672.00 | -0.74% | 2,300 |
| Nov 28, 2025 | 665.00 | 677.00 | 665.00 | 677.00 | 677.00 | 2.42% | 12,900 |
| Nov 26, 2025 | 659.00 | 666.00 | 656.00 | 661.00 | 661.00 | -0.45% | 2,200 |
| Nov 25, 2025 | 670.00 | 670.00 | 660.00 | 664.00 | 664.00 | 0.61% | 3,600 |
| Nov 21, 2025 | 662.00 | 663.00 | 660.00 | 660.00 | 660.00 | -1.35% | 3,500 |
| Nov 20, 2025 | 665.00 | 669.00 | 659.00 | 669.00 | 669.00 | 1.06% | 29,200 |
| Nov 19, 2025 | 658.00 | 662.00 | 650.00 | 662.00 | 662.00 | 0.46% | 8,900 |
| Nov 18, 2025 | 666.00 | 666.00 | 659.00 | 659.00 | 659.00 | - | 700 |
| Nov 17, 2025 | 662.00 | 665.00 | 659.00 | 659.00 | 659.00 | -0.30% | 3,300 |
| Nov 14, 2025 | 657.00 | 661.00 | 657.00 | 661.00 | 661.00 | - | 300 |
| Nov 13, 2025 | 654.00 | 661.00 | 654.00 | 661.00 | 661.00 | 1.54% | 1,000 |
| Nov 12, 2025 | 651.00 | 651.00 | 650.00 | 651.00 | 651.00 | -0.15% | 300 |
| Nov 11, 2025 | 640.00 | 659.00 | 640.00 | 652.00 | 652.00 | 0.93% | 1,200 |
| Nov 10, 2025 | 651.00 | 666.00 | 639.00 | 646.00 | 646.00 | 1.25% | 13,200 |
| Nov 7, 2025 | 622.00 | 654.00 | 622.00 | 638.00 | 638.00 | 1.27% | 12,200 |
| Nov 6, 2025 | 631.00 | 631.00 | 605.00 | 630.00 | 630.00 | -0.16% | 6,800 |
| Nov 5, 2025 | 641.00 | 641.00 | 624.00 | 631.00 | 631.00 | -2.02% | 5,900 |
| Nov 4, 2025 | 629.00 | 654.00 | 623.00 | 644.00 | 644.00 | 0.78% | 4,500 |
| Oct 31, 2025 | 635.00 | 639.00 | 635.00 | 639.00 | 639.00 | 0.79% | 1,300 |
| Oct 30, 2025 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - | 100 |
| Oct 29, 2025 | 640.00 | 646.00 | 634.00 | 634.00 | 634.00 | -1.09% | 1,100 |
| Oct 28, 2025 | 647.00 | 647.00 | 640.00 | 641.00 | 641.00 | -0.62% | 1,500 |
| Oct 27, 2025 | 644.00 | 646.00 | 643.00 | 645.00 | 645.00 | 0.78% | 700 |
| Oct 24, 2025 | 637.00 | 641.00 | 637.00 | 640.00 | 640.00 | 0.63% | 800 |
| Oct 23, 2025 | 635.00 | 636.00 | 635.00 | 636.00 | 636.00 | -0.63% | 300 |
| Oct 22, 2025 | 643.00 | 643.00 | 640.00 | 640.00 | 640.00 | 1.11% | 500 |
| Oct 21, 2025 | 635.00 | 636.00 | 633.00 | 633.00 | 633.00 | - | 1,200 |
| Oct 20, 2025 | 632.00 | 635.00 | 632.00 | 633.00 | 633.00 | 0.16% | 1,100 |
| Oct 17, 2025 | 633.00 | 633.00 | 632.00 | 632.00 | 632.00 | -0.63% | 600 |
| Oct 16, 2025 | 638.00 | 638.00 | 635.00 | 636.00 | 636.00 | -0.31% | 1,400 |
| Oct 15, 2025 | 639.00 | 642.00 | 636.00 | 638.00 | 638.00 | -0.47% | 2,000 |
| Oct 14, 2025 | 654.00 | 654.00 | 641.00 | 641.00 | 641.00 | -3.32% | 1,500 |
| Oct 10, 2025 | 669.00 | 669.00 | 655.00 | 663.00 | 663.00 | 0.61% | 1,100 |
| Oct 9, 2025 | 657.00 | 659.00 | 657.00 | 659.00 | 659.00 | 0.92% | 300 |
| Oct 8, 2025 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | -0.15% | 100 |