JK Holdings Co., Ltd. (TYO:9896)
Japan
· Delayed Price · Currency is JPY 1,367.00
+21.00 (1.56%)
Apr 28, 2026, 3:30 PM JST
JK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,361.00 | 1,367.00 | 1,342.00 | 1,367.00 | 1,367.00 | 1.56% | 22,000 |
| Apr 27, 2026 | 1,374.00 | 1,379.00 | 1,346.00 | 1,346.00 | 1,346.00 | -1.90% | 36,400 |
| Apr 24, 2026 | 1,406.00 | 1,406.00 | 1,371.00 | 1,372.00 | 1,372.00 | -1.37% | 24,800 |
| Apr 23, 2026 | 1,404.00 | 1,404.00 | 1,375.00 | 1,391.00 | 1,391.00 | -0.71% | 17,800 |
| Apr 22, 2026 | 1,413.00 | 1,413.00 | 1,397.00 | 1,401.00 | 1,401.00 | -0.99% | 24,500 |
| Apr 21, 2026 | 1,432.00 | 1,434.00 | 1,412.00 | 1,415.00 | 1,415.00 | -1.12% | 14,000 |
| Apr 20, 2026 | 1,443.00 | 1,444.00 | 1,425.00 | 1,431.00 | 1,431.00 | -0.90% | 11,000 |
| Apr 17, 2026 | 1,455.00 | 1,458.00 | 1,444.00 | 1,444.00 | 1,444.00 | -1.30% | 6,000 |
| Apr 16, 2026 | 1,491.00 | 1,491.00 | 1,459.00 | 1,463.00 | 1,463.00 | -1.81% | 18,300 |
| Apr 15, 2026 | 1,465.00 | 1,495.00 | 1,465.00 | 1,490.00 | 1,490.00 | 1.43% | 29,400 |
| Apr 14, 2026 | 1,494.00 | 1,494.00 | 1,463.00 | 1,469.00 | 1,469.00 | -1.48% | 20,600 |
| Apr 13, 2026 | 1,503.00 | 1,503.00 | 1,484.00 | 1,491.00 | 1,491.00 | 0.13% | 23,900 |
| Apr 10, 2026 | 1,509.00 | 1,519.00 | 1,480.00 | 1,489.00 | 1,489.00 | -1.26% | 23,100 |
| Apr 9, 2026 | 1,516.00 | 1,527.00 | 1,506.00 | 1,508.00 | 1,508.00 | -0.26% | 18,500 |
| Apr 8, 2026 | 1,522.00 | 1,540.00 | 1,502.00 | 1,512.00 | 1,512.00 | 0.87% | 32,300 |
| Apr 7, 2026 | 1,470.00 | 1,510.00 | 1,470.00 | 1,499.00 | 1,499.00 | 1.77% | 22,100 |
| Apr 6, 2026 | 1,470.00 | 1,488.00 | 1,470.00 | 1,473.00 | 1,473.00 | -0.67% | 9,400 |
| Apr 3, 2026 | 1,485.00 | 1,496.00 | 1,478.00 | 1,483.00 | 1,483.00 | -0.20% | 13,900 |
| Apr 2, 2026 | 1,491.00 | 1,511.00 | 1,478.00 | 1,486.00 | 1,486.00 | 0.34% | 24,000 |
| Apr 1, 2026 | 1,477.00 | 1,483.00 | 1,455.00 | 1,481.00 | 1,481.00 | 4.00% | 24,700 |
| Mar 31, 2026 | 1,411.00 | 1,442.00 | 1,411.00 | 1,424.00 | 1,424.00 | -0.07% | 23,200 |
| Mar 30, 2026 | 1,402.00 | 1,449.00 | 1,389.00 | 1,425.00 | 1,425.00 | -4.49% | 30,000 |
| Mar 27, 2026 | 1,484.00 | 1,498.00 | 1,482.00 | 1,492.00 | 1,462.00 | 1.15% | 35,000 |
| Mar 26, 2026 | 1,480.00 | 1,489.00 | 1,463.00 | 1,475.00 | 1,445.34 | -0.41% | 17,700 |
| Mar 25, 2026 | 1,500.00 | 1,500.00 | 1,472.00 | 1,481.00 | 1,451.22 | 0.68% | 37,700 |
| Mar 24, 2026 | 1,478.00 | 1,478.00 | 1,454.00 | 1,471.00 | 1,441.42 | 2.44% | 19,400 |
| Mar 23, 2026 | 1,457.00 | 1,458.00 | 1,431.00 | 1,436.00 | 1,407.13 | -2.97% | 30,300 |
| Mar 19, 2026 | 1,501.00 | 1,512.00 | 1,480.00 | 1,480.00 | 1,450.24 | -2.63% | 23,700 |
| Mar 18, 2026 | 1,488.00 | 1,520.00 | 1,488.00 | 1,520.00 | 1,489.44 | 2.29% | 14,800 |
| Mar 17, 2026 | 1,498.00 | 1,505.00 | 1,486.00 | 1,486.00 | 1,456.12 | -0.07% | 21,100 |
| Mar 16, 2026 | 1,488.00 | 1,502.00 | 1,475.00 | 1,487.00 | 1,457.10 | -0.07% | 24,300 |
| Mar 13, 2026 | 1,475.00 | 1,510.00 | 1,475.00 | 1,488.00 | 1,458.08 | -0.47% | 27,600 |
| Mar 12, 2026 | 1,529.00 | 1,529.00 | 1,490.00 | 1,495.00 | 1,464.94 | -2.54% | 27,000 |
| Mar 11, 2026 | 1,506.00 | 1,541.00 | 1,506.00 | 1,534.00 | 1,503.16 | 2.54% | 25,400 |
| Mar 10, 2026 | 1,487.00 | 1,503.00 | 1,459.00 | 1,496.00 | 1,465.92 | 2.68% | 47,600 |
| Mar 9, 2026 | 1,467.00 | 1,474.00 | 1,445.00 | 1,457.00 | 1,427.70 | -2.61% | 68,800 |
| Mar 6, 2026 | 1,501.00 | 1,507.00 | 1,480.00 | 1,496.00 | 1,465.92 | -1.19% | 44,300 |
| Mar 5, 2026 | 1,520.00 | 1,537.00 | 1,502.00 | 1,514.00 | 1,483.56 | 2.64% | 20,500 |
| Mar 4, 2026 | 1,535.00 | 1,535.00 | 1,472.00 | 1,475.00 | 1,445.34 | -5.69% | 66,900 |
| Mar 3, 2026 | 1,562.00 | 1,589.00 | 1,557.00 | 1,564.00 | 1,532.55 | 0.26% | 122,400 |
| Mar 2, 2026 | 1,531.00 | 1,571.00 | 1,530.00 | 1,560.00 | 1,528.63 | - | 30,500 |
| Feb 27, 2026 | 1,536.00 | 1,560.00 | 1,533.00 | 1,560.00 | 1,528.63 | 0.84% | 22,100 |
| Feb 26, 2026 | 1,533.00 | 1,562.00 | 1,533.00 | 1,547.00 | 1,515.89 | 0.91% | 32,300 |
| Feb 25, 2026 | 1,594.00 | 1,599.00 | 1,525.00 | 1,533.00 | 1,502.18 | -2.04% | 73,400 |
| Feb 24, 2026 | 1,553.00 | 1,568.00 | 1,547.00 | 1,565.00 | 1,533.53 | 1.82% | 31,800 |
| Feb 20, 2026 | 1,512.00 | 1,546.00 | 1,510.00 | 1,537.00 | 1,506.10 | 1.52% | 30,600 |
| Feb 19, 2026 | 1,517.00 | 1,519.00 | 1,497.00 | 1,514.00 | 1,483.56 | 0.73% | 16,800 |
| Feb 18, 2026 | 1,500.00 | 1,514.00 | 1,500.00 | 1,503.00 | 1,472.78 | - | 15,100 |
| Feb 17, 2026 | 1,492.00 | 1,507.00 | 1,488.00 | 1,503.00 | 1,472.78 | 1.55% | 37,300 |
| Feb 16, 2026 | 1,482.00 | 1,484.00 | 1,467.00 | 1,480.00 | 1,450.24 | -0.40% | 19,200 |
| Feb 13, 2026 | 1,510.00 | 1,523.00 | 1,472.00 | 1,486.00 | 1,456.12 | -1.85% | 29,500 |
| Feb 12, 2026 | 1,487.00 | 1,532.00 | 1,487.00 | 1,514.00 | 1,483.56 | 2.30% | 52,200 |
| Feb 10, 2026 | 1,508.00 | 1,523.00 | 1,459.00 | 1,480.00 | 1,450.24 | -1.86% | 98,100 |
| Feb 9, 2026 | 1,502.00 | 1,522.00 | 1,482.00 | 1,508.00 | 1,477.68 | 0.60% | 63,200 |
| Feb 6, 2026 | 1,462.00 | 1,499.00 | 1,435.00 | 1,499.00 | 1,468.86 | 2.39% | 39,500 |
| Feb 5, 2026 | 1,475.00 | 1,490.00 | 1,451.00 | 1,464.00 | 1,434.56 | -0.75% | 31,300 |
| Feb 4, 2026 | 1,450.00 | 1,477.00 | 1,450.00 | 1,475.00 | 1,445.34 | 0.82% | 40,500 |
| Feb 3, 2026 | 1,463.00 | 1,477.00 | 1,443.00 | 1,463.00 | 1,433.58 | 1.18% | 34,700 |
| Feb 2, 2026 | 1,432.00 | 1,461.00 | 1,432.00 | 1,446.00 | 1,416.92 | 0.98% | 27,300 |
| Jan 30, 2026 | 1,423.00 | 1,442.00 | 1,409.00 | 1,432.00 | 1,403.21 | 0.49% | 22,400 |
| Jan 29, 2026 | 1,409.00 | 1,433.00 | 1,391.00 | 1,425.00 | 1,396.35 | 0.14% | 34,800 |
| Jan 28, 2026 | 1,450.00 | 1,450.00 | 1,416.00 | 1,423.00 | 1,394.39 | -1.52% | 72,200 |
| Jan 27, 2026 | 1,433.00 | 1,455.00 | 1,430.00 | 1,445.00 | 1,415.95 | 0.14% | 24,000 |
| Jan 26, 2026 | 1,433.00 | 1,455.00 | 1,420.00 | 1,443.00 | 1,413.99 | -0.89% | 49,200 |
| Jan 23, 2026 | 1,499.00 | 1,499.00 | 1,456.00 | 1,456.00 | 1,426.72 | -2.87% | 32,200 |
| Jan 22, 2026 | 1,466.00 | 1,504.00 | 1,466.00 | 1,499.00 | 1,468.86 | 2.53% | 31,200 |
| Jan 21, 2026 | 1,448.00 | 1,479.00 | 1,448.00 | 1,462.00 | 1,432.60 | -0.54% | 21,600 |
| Jan 20, 2026 | 1,457.00 | 1,488.00 | 1,435.00 | 1,470.00 | 1,440.44 | 0.82% | 57,100 |
| Jan 19, 2026 | 1,468.00 | 1,468.00 | 1,444.00 | 1,458.00 | 1,428.68 | -0.41% | 22,800 |
| Jan 16, 2026 | 1,435.00 | 1,465.00 | 1,430.00 | 1,464.00 | 1,434.56 | 1.17% | 20,900 |
| Jan 15, 2026 | 1,421.00 | 1,450.00 | 1,421.00 | 1,447.00 | 1,417.90 | 1.05% | 19,200 |
| Jan 14, 2026 | 1,438.00 | 1,440.00 | 1,419.00 | 1,432.00 | 1,403.21 | 0.14% | 17,400 |
| Jan 13, 2026 | 1,460.00 | 1,460.00 | 1,411.00 | 1,430.00 | 1,401.25 | -1.45% | 88,700 |
| Jan 9, 2026 | 1,452.00 | 1,467.00 | 1,450.00 | 1,451.00 | 1,421.82 | -0.07% | 33,700 |
| Jan 8, 2026 | 1,451.00 | 1,465.00 | 1,446.00 | 1,452.00 | 1,422.80 | -0.82% | 48,400 |
| Jan 7, 2026 | 1,424.00 | 1,464.00 | 1,424.00 | 1,464.00 | 1,434.56 | 1.74% | 38,500 |
| Jan 6, 2026 | 1,399.00 | 1,444.00 | 1,399.00 | 1,439.00 | 1,410.07 | 3.60% | 49,600 |
| Jan 5, 2026 | 1,355.00 | 1,389.00 | 1,350.00 | 1,389.00 | 1,361.07 | 2.74% | 24,900 |
| Dec 30, 2025 | 1,358.00 | 1,367.00 | 1,345.00 | 1,352.00 | 1,324.82 | -0.22% | 15,000 |
| Dec 29, 2025 | 1,354.00 | 1,359.00 | 1,351.00 | 1,355.00 | 1,327.75 | 0.52% | 16,100 |
| Dec 26, 2025 | 1,343.00 | 1,348.00 | 1,339.00 | 1,348.00 | 1,320.90 | 0.37% | 18,300 |
| Dec 25, 2025 | 1,349.00 | 1,349.00 | 1,335.00 | 1,343.00 | 1,316.00 | 0.15% | 31,600 |
| Dec 24, 2025 | 1,337.00 | 1,350.00 | 1,320.00 | 1,341.00 | 1,314.04 | 1.36% | 27,900 |
| Dec 23, 2025 | 1,309.00 | 1,344.00 | 1,309.00 | 1,323.00 | 1,296.40 | 1.22% | 34,600 |
| Dec 22, 2025 | 1,275.00 | 1,310.00 | 1,275.00 | 1,307.00 | 1,280.72 | 2.91% | 34,800 |
| Dec 19, 2025 | 1,266.00 | 1,274.00 | 1,265.00 | 1,270.00 | 1,244.46 | 0.71% | 15,600 |
| Dec 18, 2025 | 1,262.00 | 1,264.00 | 1,251.00 | 1,261.00 | 1,235.64 | 0.24% | 18,100 |
| Dec 17, 2025 | 1,263.00 | 1,269.00 | 1,253.00 | 1,258.00 | 1,232.71 | 0.24% | 10,700 |
| Dec 16, 2025 | 1,276.00 | 1,276.00 | 1,255.00 | 1,255.00 | 1,229.77 | -1.88% | 25,900 |
| Dec 15, 2025 | 1,286.00 | 1,290.00 | 1,274.00 | 1,279.00 | 1,253.28 | -0.54% | 17,300 |
| Dec 12, 2025 | 1,274.00 | 1,296.00 | 1,272.00 | 1,286.00 | 1,260.14 | 1.90% | 40,200 |
| Dec 11, 2025 | 1,256.00 | 1,280.00 | 1,256.00 | 1,262.00 | 1,236.62 | 1.20% | 95,900 |
| Dec 10, 2025 | 1,277.00 | 1,281.00 | 1,238.00 | 1,247.00 | 1,221.93 | -2.20% | 101,200 |
| Dec 9, 2025 | 1,271.00 | 1,283.00 | 1,268.00 | 1,275.00 | 1,249.36 | 0.55% | 56,700 |
| Dec 8, 2025 | 1,263.00 | 1,270.00 | 1,258.00 | 1,268.00 | 1,242.50 | 0.96% | 37,500 |
| Dec 5, 2025 | 1,280.00 | 1,280.00 | 1,255.00 | 1,256.00 | 1,230.75 | -1.26% | 27,000 |
| Dec 4, 2025 | 1,273.00 | 1,285.00 | 1,265.00 | 1,272.00 | 1,246.42 | -0.31% | 33,300 |
| Dec 3, 2025 | 1,247.00 | 1,285.00 | 1,247.00 | 1,276.00 | 1,250.34 | 2.57% | 67,200 |
| Dec 2, 2025 | 1,232.00 | 1,247.00 | 1,226.00 | 1,244.00 | 1,218.99 | 0.89% | 21,200 |
| Dec 1, 2025 | 1,250.00 | 1,250.00 | 1,221.00 | 1,233.00 | 1,208.21 | -1.36% | 51,100 |