Ku Holdings Co.,Ltd. (TYO:9856)
Japan
· Delayed Price · Currency is JPY 1,160.00
+12.00 (1.05%)
Apr 28, 2026, 3:30 PM JST
Ku Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,149.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,160.00 | 1.05% | 21,000 |
| Apr 27, 2026 | 1,155.00 | 1,161.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.86% | 63,000 |
| Apr 24, 2026 | 1,164.00 | 1,169.00 | 1,151.00 | 1,158.00 | 1,158.00 | -0.69% | 66,700 |
| Apr 23, 2026 | 1,175.00 | 1,178.00 | 1,160.00 | 1,166.00 | 1,166.00 | -1.02% | 32,200 |
| Apr 22, 2026 | 1,195.00 | 1,195.00 | 1,178.00 | 1,178.00 | 1,178.00 | -1.51% | 37,700 |
| Apr 21, 2026 | 1,209.00 | 1,211.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.75% | 14,700 |
| Apr 20, 2026 | 1,217.00 | 1,217.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.25% | 25,900 |
| Apr 17, 2026 | 1,221.00 | 1,222.00 | 1,208.00 | 1,208.00 | 1,208.00 | -1.06% | 11,900 |
| Apr 16, 2026 | 1,225.00 | 1,227.00 | 1,214.00 | 1,221.00 | 1,221.00 | -0.49% | 29,500 |
| Apr 15, 2026 | 1,225.00 | 1,236.00 | 1,217.00 | 1,227.00 | 1,227.00 | 0.82% | 33,800 |
| Apr 14, 2026 | 1,217.00 | 1,218.00 | 1,196.00 | 1,217.00 | 1,217.00 | 0.33% | 42,300 |
| Apr 13, 2026 | 1,222.00 | 1,227.00 | 1,206.00 | 1,213.00 | 1,213.00 | -1.38% | 30,800 |
| Apr 10, 2026 | 1,238.00 | 1,250.00 | 1,224.00 | 1,230.00 | 1,230.00 | -1.20% | 37,200 |
| Apr 9, 2026 | 1,249.00 | 1,252.00 | 1,240.00 | 1,245.00 | 1,245.00 | -0.32% | 19,600 |
| Apr 8, 2026 | 1,250.00 | 1,256.00 | 1,241.00 | 1,249.00 | 1,249.00 | 0.89% | 38,800 |
| Apr 7, 2026 | 1,231.00 | 1,246.00 | 1,231.00 | 1,238.00 | 1,238.00 | 0.90% | 28,900 |
| Apr 6, 2026 | 1,219.00 | 1,243.00 | 1,218.00 | 1,227.00 | 1,227.00 | 0.16% | 58,900 |
| Apr 3, 2026 | 1,200.00 | 1,229.00 | 1,200.00 | 1,225.00 | 1,225.00 | 1.58% | 499,500 |
| Apr 2, 2026 | 1,212.00 | 1,221.00 | 1,197.00 | 1,206.00 | 1,206.00 | 0.17% | 25,600 |
| Apr 1, 2026 | 1,192.00 | 1,204.00 | 1,191.00 | 1,204.00 | 1,204.00 | 2.47% | 31,300 |
| Mar 31, 2026 | 1,174.00 | 1,190.00 | 1,169.00 | 1,175.00 | 1,175.00 | 0.09% | 40,300 |
| Mar 30, 2026 | 1,171.00 | 1,179.00 | 1,156.00 | 1,174.00 | 1,174.00 | -4.71% | 86,100 |
| Mar 27, 2026 | 1,235.00 | 1,242.00 | 1,232.00 | 1,232.00 | 1,194.00 | -0.16% | 57,100 |
| Mar 26, 2026 | 1,232.00 | 1,236.00 | 1,227.00 | 1,234.00 | 1,195.94 | 0.08% | 27,500 |
| Mar 25, 2026 | 1,234.00 | 1,240.00 | 1,227.00 | 1,233.00 | 1,194.97 | 1.48% | 38,700 |
| Mar 24, 2026 | 1,209.00 | 1,222.00 | 1,207.00 | 1,215.00 | 1,177.52 | 1.84% | 25,200 |
| Mar 23, 2026 | 1,206.00 | 1,206.00 | 1,182.00 | 1,193.00 | 1,156.20 | -1.73% | 47,800 |
| Mar 19, 2026 | 1,240.00 | 1,240.00 | 1,214.00 | 1,214.00 | 1,176.56 | -3.04% | 47,700 |
| Mar 18, 2026 | 1,242.00 | 1,253.00 | 1,242.00 | 1,252.00 | 1,213.38 | 1.13% | 21,300 |
| Mar 17, 2026 | 1,226.00 | 1,242.00 | 1,226.00 | 1,238.00 | 1,199.81 | 0.73% | 26,500 |
| Mar 16, 2026 | 1,230.00 | 1,235.00 | 1,222.00 | 1,229.00 | 1,191.09 | -0.16% | 38,500 |
| Mar 13, 2026 | 1,240.00 | 1,248.00 | 1,231.00 | 1,231.00 | 1,193.03 | -1.68% | 35,400 |
| Mar 12, 2026 | 1,258.00 | 1,263.00 | 1,245.00 | 1,252.00 | 1,213.38 | -1.42% | 42,500 |
| Mar 11, 2026 | 1,274.00 | 1,284.00 | 1,270.00 | 1,270.00 | 1,230.83 | 0.24% | 19,500 |
| Mar 10, 2026 | 1,265.00 | 1,285.00 | 1,253.00 | 1,267.00 | 1,227.92 | 1.93% | 65,600 |
| Mar 9, 2026 | 1,220.00 | 1,255.00 | 1,216.00 | 1,243.00 | 1,204.66 | -2.74% | 86,600 |
| Mar 6, 2026 | 1,280.00 | 1,289.00 | 1,261.00 | 1,278.00 | 1,238.58 | -0.93% | 37,400 |
| Mar 5, 2026 | 1,282.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,250.21 | 2.95% | 39,800 |
| Mar 4, 2026 | 1,274.00 | 1,285.00 | 1,242.00 | 1,253.00 | 1,214.35 | -3.17% | 66,000 |
| Mar 3, 2026 | 1,325.00 | 1,346.00 | 1,294.00 | 1,294.00 | 1,254.09 | -2.41% | 79,300 |
| Mar 2, 2026 | 1,313.00 | 1,339.00 | 1,313.00 | 1,326.00 | 1,285.10 | -0.60% | 69,400 |
| Feb 27, 2026 | 1,326.00 | 1,340.00 | 1,320.00 | 1,334.00 | 1,292.85 | 0.91% | 27,500 |
| Feb 26, 2026 | 1,333.00 | 1,339.00 | 1,308.00 | 1,322.00 | 1,281.22 | -0.68% | 39,600 |
| Feb 25, 2026 | 1,340.00 | 1,347.00 | 1,320.00 | 1,331.00 | 1,289.95 | 0.08% | 45,800 |
| Feb 24, 2026 | 1,294.00 | 1,340.00 | 1,289.00 | 1,330.00 | 1,288.98 | 2.78% | 79,100 |
| Feb 20, 2026 | 1,292.00 | 1,305.00 | 1,291.00 | 1,294.00 | 1,254.09 | -0.69% | 28,200 |
| Feb 19, 2026 | 1,297.00 | 1,308.00 | 1,291.00 | 1,303.00 | 1,262.81 | 1.16% | 26,300 |
| Feb 18, 2026 | 1,282.00 | 1,294.00 | 1,280.00 | 1,288.00 | 1,248.27 | 0.70% | 31,600 |
| Feb 17, 2026 | 1,276.00 | 1,284.00 | 1,275.00 | 1,279.00 | 1,239.55 | 0.08% | 21,400 |
| Feb 16, 2026 | 1,284.00 | 1,284.00 | 1,266.00 | 1,278.00 | 1,238.58 | 0.95% | 27,800 |
| Feb 13, 2026 | 1,300.00 | 1,301.00 | 1,266.00 | 1,266.00 | 1,226.95 | -3.58% | 72,200 |
| Feb 12, 2026 | 1,294.00 | 1,317.00 | 1,294.00 | 1,313.00 | 1,272.50 | 1.70% | 37,400 |
| Feb 10, 2026 | 1,293.00 | 1,297.00 | 1,287.00 | 1,291.00 | 1,251.18 | 0.47% | 19,200 |
| Feb 9, 2026 | 1,297.00 | 1,298.00 | 1,280.00 | 1,285.00 | 1,245.37 | -0.31% | 32,600 |
| Feb 6, 2026 | 1,285.00 | 1,292.00 | 1,272.00 | 1,289.00 | 1,249.24 | 0.08% | 23,900 |
| Feb 5, 2026 | 1,287.00 | 1,297.00 | 1,285.00 | 1,288.00 | 1,248.27 | 0.31% | 20,300 |
| Feb 4, 2026 | 1,274.00 | 1,289.00 | 1,269.00 | 1,284.00 | 1,244.40 | 1.10% | 23,100 |
| Feb 3, 2026 | 1,258.00 | 1,270.00 | 1,258.00 | 1,270.00 | 1,230.83 | 1.11% | 22,300 |
| Feb 2, 2026 | 1,259.00 | 1,274.00 | 1,256.00 | 1,256.00 | 1,217.26 | -0.24% | 20,800 |
| Jan 30, 2026 | 1,262.00 | 1,262.00 | 1,245.00 | 1,259.00 | 1,220.17 | 0.64% | 25,800 |
| Jan 29, 2026 | 1,245.00 | 1,261.00 | 1,234.00 | 1,251.00 | 1,212.41 | 0.16% | 61,000 |
| Jan 28, 2026 | 1,267.00 | 1,267.00 | 1,249.00 | 1,249.00 | 1,210.48 | -1.42% | 39,100 |
| Jan 27, 2026 | 1,255.00 | 1,272.00 | 1,245.00 | 1,267.00 | 1,227.92 | 0.32% | 39,000 |
| Jan 26, 2026 | 1,280.00 | 1,294.00 | 1,261.00 | 1,263.00 | 1,224.04 | -2.09% | 67,300 |
| Jan 23, 2026 | 1,291.00 | 1,298.00 | 1,285.00 | 1,290.00 | 1,250.21 | -0.23% | 30,100 |
| Jan 22, 2026 | 1,282.00 | 1,293.00 | 1,278.00 | 1,293.00 | 1,253.12 | 1.89% | 21,900 |
| Jan 21, 2026 | 1,268.00 | 1,276.00 | 1,257.00 | 1,269.00 | 1,229.86 | -1.01% | 39,600 |
| Jan 20, 2026 | 1,297.00 | 1,297.00 | 1,276.00 | 1,282.00 | 1,242.46 | -0.85% | 37,000 |
| Jan 19, 2026 | 1,309.00 | 1,310.00 | 1,291.00 | 1,293.00 | 1,253.12 | -1.22% | 30,200 |
| Jan 16, 2026 | 1,305.00 | 1,312.00 | 1,300.00 | 1,309.00 | 1,268.63 | 0.46% | 14,300 |
| Jan 15, 2026 | 1,291.00 | 1,311.00 | 1,290.00 | 1,303.00 | 1,262.81 | 0.54% | 22,600 |
| Jan 14, 2026 | 1,287.00 | 1,299.00 | 1,287.00 | 1,296.00 | 1,256.03 | 0.78% | 25,800 |
| Jan 13, 2026 | 1,295.00 | 1,299.00 | 1,286.00 | 1,286.00 | 1,246.33 | 0.23% | 33,000 |
| Jan 9, 2026 | 1,270.00 | 1,287.00 | 1,270.00 | 1,283.00 | 1,243.43 | 0.79% | 23,500 |
| Jan 8, 2026 | 1,267.00 | 1,283.00 | 1,267.00 | 1,273.00 | 1,233.74 | - | 23,200 |
| Jan 7, 2026 | 1,255.00 | 1,279.00 | 1,255.00 | 1,273.00 | 1,233.74 | 1.19% | 37,600 |
| Jan 6, 2026 | 1,227.00 | 1,262.00 | 1,227.00 | 1,258.00 | 1,219.20 | 2.69% | 40,900 |
| Jan 5, 2026 | 1,220.00 | 1,236.00 | 1,218.00 | 1,225.00 | 1,187.22 | 0.57% | 65,300 |
| Dec 30, 2025 | 1,224.00 | 1,228.00 | 1,218.00 | 1,218.00 | 1,180.43 | -0.33% | 15,600 |
| Dec 29, 2025 | 1,222.00 | 1,227.00 | 1,216.00 | 1,222.00 | 1,184.31 | -0.16% | 20,800 |
| Dec 26, 2025 | 1,225.00 | 1,229.00 | 1,221.00 | 1,224.00 | 1,186.25 | -0.08% | 24,900 |
| Dec 25, 2025 | 1,221.00 | 1,227.00 | 1,221.00 | 1,225.00 | 1,187.22 | - | 21,800 |
| Dec 24, 2025 | 1,231.00 | 1,234.00 | 1,222.00 | 1,225.00 | 1,187.22 | -0.24% | 16,200 |
| Dec 23, 2025 | 1,226.00 | 1,233.00 | 1,223.00 | 1,228.00 | 1,190.12 | 0.49% | 25,500 |
| Dec 22, 2025 | 1,225.00 | 1,227.00 | 1,222.00 | 1,222.00 | 1,184.31 | 0.16% | 28,500 |
| Dec 19, 2025 | 1,218.00 | 1,223.00 | 1,217.00 | 1,220.00 | 1,182.37 | 0.16% | 27,300 |
| Dec 18, 2025 | 1,222.00 | 1,223.00 | 1,218.00 | 1,218.00 | 1,180.43 | -0.33% | 17,400 |
| Dec 17, 2025 | 1,220.00 | 1,222.00 | 1,210.00 | 1,222.00 | 1,184.31 | 0.33% | 24,800 |
| Dec 16, 2025 | 1,218.00 | 1,225.00 | 1,218.00 | 1,218.00 | 1,180.43 | - | 23,100 |
| Dec 15, 2025 | 1,205.00 | 1,222.00 | 1,205.00 | 1,218.00 | 1,180.43 | 1.00% | 26,200 |
| Dec 12, 2025 | 1,209.00 | 1,215.00 | 1,205.00 | 1,206.00 | 1,168.80 | 0.25% | 22,200 |
| Dec 11, 2025 | 1,204.00 | 1,211.00 | 1,202.00 | 1,203.00 | 1,165.89 | -0.08% | 81,700 |
| Dec 10, 2025 | 1,208.00 | 1,210.00 | 1,204.00 | 1,204.00 | 1,166.86 | 0.17% | 27,600 |
| Dec 9, 2025 | 1,215.00 | 1,215.00 | 1,198.00 | 1,202.00 | 1,164.93 | -0.99% | 27,400 |
| Dec 8, 2025 | 1,211.00 | 1,221.00 | 1,206.00 | 1,214.00 | 1,176.56 | 0.50% | 35,200 |
| Dec 5, 2025 | 1,211.00 | 1,213.00 | 1,202.00 | 1,208.00 | 1,170.74 | -0.25% | 32,000 |
| Dec 4, 2025 | 1,202.00 | 1,214.00 | 1,201.00 | 1,211.00 | 1,173.65 | 1.00% | 31,000 |
| Dec 3, 2025 | 1,204.00 | 1,205.00 | 1,190.00 | 1,199.00 | 1,162.02 | - | 72,900 |
| Dec 2, 2025 | 1,198.00 | 1,203.00 | 1,190.00 | 1,199.00 | 1,162.02 | 0.08% | 57,400 |
| Dec 1, 2025 | 1,204.00 | 1,205.00 | 1,190.00 | 1,198.00 | 1,161.05 | -0.50% | 48,800 |