Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

KIOXIA HOLDINGS CORPORATION (285A.T)

1,813.00
-27.00
(-1.47%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251,897.001,899.001,810.001,813.001,813.005,159,200
Apr 23, 20251,829.001,867.001,805.001,840.001,840.005,262,700
Apr 22, 20251,796.001,820.001,755.001,764.001,764.003,026,000
Apr 21, 20251,761.001,837.001,750.001,804.001,804.004,764,800
Apr 18, 20251,805.001,817.001,778.001,782.001,782.003,741,900
Apr 17, 20251,800.001,839.001,783.001,834.001,834.005,277,000
Apr 16, 20251,912.001,918.001,781.001,800.001,800.006,723,200
Apr 15, 20251,980.002,006.001,941.001,944.001,944.006,367,800
Apr 14, 20252,081.002,133.001,946.001,946.001,946.0011,812,300
Apr 11, 20251,883.002,003.001,865.001,982.001,982.009,685,200
Apr 10, 20252,080.002,080.001,971.002,058.002,058.0012,802,800
Apr 9, 20251,697.001,713.001,625.001,680.001,680.008,776,300
Apr 8, 20251,798.001,885.001,711.001,800.001,800.0014,592,400
Apr 7, 20251,580.001,638.001,510.001,518.001,518.0011,235,000
Apr 4, 20251,996.002,009.001,790.001,883.001,883.0011,002,400
Apr 3, 20252,116.002,203.002,011.002,065.002,065.0012,457,000
Apr 2, 20252,330.002,391.002,250.002,316.002,316.009,396,200
Apr 1, 20252,438.002,454.002,226.002,255.002,255.007,514,500
Mar 31, 20252,500.002,516.002,388.002,388.002,388.005,608,600
Mar 28, 20252,540.002,639.002,505.002,564.002,564.0010,006,100
Mar 27, 20252,633.002,650.002,510.002,539.002,539.006,371,100
Mar 26, 20252,710.002,723.002,600.002,660.002,660.007,033,600
Mar 25, 20252,874.002,892.002,661.002,676.002,676.009,517,100
Mar 24, 20252,920.002,945.002,792.002,794.002,794.007,163,100
Mar 21, 20252,996.003,065.002,970.002,970.002,970.004,214,300
Mar 19, 20253,150.003,165.002,977.003,030.003,030.006,219,500
Mar 18, 20253,190.003,250.003,045.003,170.003,170.008,063,900
Mar 17, 20253,120.003,220.003,105.003,125.003,125.0015,344,100
Mar 14, 20252,765.002,968.002,740.002,960.002,960.0022,353,700
Mar 13, 20252,820.002,850.002,713.002,743.002,743.0017,184,500
Mar 12, 20252,720.002,850.002,707.002,719.002,719.0014,349,000
Mar 11, 20252,704.002,748.002,582.002,648.002,648.0011,807,400
Mar 10, 20252,733.002,783.002,547.002,754.002,754.0020,193,100
Mar 7, 20252,338.002,798.002,330.002,790.002,790.0033,199,900
Mar 6, 20252,481.002,490.002,368.002,388.002,388.005,953,200
Mar 5, 20252,466.002,527.002,372.002,431.002,431.007,835,800
Mar 4, 20252,400.002,504.002,321.002,448.002,448.0010,764,900
Mar 3, 20252,800.002,823.002,482.002,482.002,482.0020,308,600
Feb 28, 20252,705.002,775.002,482.002,670.002,670.0018,510,500
Feb 27, 20252,620.002,847.002,620.002,805.002,805.0022,988,500
Feb 26, 20252,602.002,622.002,451.002,539.002,539.0015,478,500
Feb 25, 20252,236.002,592.002,227.002,575.002,575.0015,804,500
Feb 21, 20252,335.002,510.002,325.002,333.002,333.0011,295,700
Feb 20, 20252,470.002,543.002,328.002,385.002,385.0014,590,100
Feb 19, 20252,500.002,570.002,385.002,482.002,482.0025,354,000
Feb 18, 20252,100.002,485.002,090.002,359.002,359.0036,743,800
Feb 17, 20251,950.002,245.001,950.002,053.002,053.0031,456,400
Feb 14, 20251,950.001,988.001,872.001,883.001,883.007,156,900
Feb 13, 20251,864.001,930.001,859.001,929.001,929.006,505,500
Feb 12, 20251,800.001,864.001,786.001,864.001,864.005,509,100
Feb 10, 20251,698.001,797.001,685.001,785.001,785.004,231,000
Feb 7, 20251,702.001,722.001,691.001,697.001,697.002,629,900
Feb 6, 20251,736.001,736.001,710.001,717.001,717.001,780,500
Feb 5, 20251,761.001,761.001,735.001,735.001,735.002,009,900
Feb 4, 20251,800.001,810.001,728.001,735.001,735.002,419,400
Feb 3, 20251,738.001,788.001,736.001,788.001,788.002,998,300
Jan 31, 20251,771.001,822.001,771.001,807.001,807.003,800,500
Jan 30, 20251,701.001,780.001,700.001,771.001,771.0014,995,300
Jan 29, 20251,730.001,750.001,704.001,710.001,710.003,350,400
Jan 28, 20251,670.001,724.001,656.001,717.001,717.004,828,800
Jan 27, 20251,813.001,816.001,714.001,717.001,717.006,361,100
Jan 24, 20251,818.001,862.001,776.001,815.001,815.004,997,200
Jan 23, 20251,875.001,905.001,808.001,815.001,815.006,925,200
Jan 22, 20251,763.001,879.001,752.001,855.001,855.007,372,900
Jan 21, 20251,744.001,769.001,712.001,764.001,764.004,674,900
Jan 20, 20251,816.001,834.001,708.001,708.001,708.007,040,800
Jan 17, 20251,758.001,818.001,738.001,788.001,788.006,602,900
Jan 16, 20251,861.001,864.001,741.001,788.001,788.0011,373,500
Jan 15, 20251,971.001,990.001,843.001,846.001,846.009,996,500
Jan 14, 20251,985.002,066.001,932.001,950.001,950.009,736,400
Jan 10, 20252,002.002,075.001,980.002,009.002,009.0012,939,900
Jan 9, 20252,128.002,180.001,965.002,005.002,005.0022,452,400
Jan 8, 20251,815.002,050.001,813.002,050.002,050.0030,633,000
Jan 7, 20251,770.001,826.001,764.001,826.001,826.0013,810,600
Jan 6, 20251,690.001,749.001,663.001,737.001,737.0013,459,400
Dec 30, 20241,645.001,717.001,620.001,640.001,640.0010,288,300
Dec 27, 20241,598.001,650.001,594.001,645.001,645.008,007,400
Dec 26, 20241,682.001,694.001,585.001,590.001,590.0015,572,500
Dec 25, 20241,570.001,666.001,553.001,664.001,664.0015,900,200
Dec 24, 20241,603.001,664.001,554.001,554.001,554.0013,948,700
Dec 23, 20241,785.001,786.001,576.001,580.001,580.0025,666,800
Dec 20, 20241,800.001,930.001,680.001,705.001,705.0048,268,900
Dec 19, 20241,543.001,743.001,531.001,720.001,720.0036,509,400
Dec 18, 20241,440.001,689.001,440.001,601.001,601.0058,604,900

Related Tickers

NVEC NVE Corporation
56.64
-1.19%
 
000660.KS SK hynix Inc.
178,300.00
-1.49%
 
GSIT GSI Technology, Inc.
2.7400
+4.58%
 
TSEM Tower Semiconductor Ltd.
35.81
+1.19%
 
SIMO Silicon Motion Technology Corporation
41.75
+5.96%
 
NVDA.MX NVIDIA Corporation
2,010.94
+4.06%
 
TSMC34.SA Taiwan Semiconductor Manufacturing Company Limited
112.57
+4.66%
 
MU Micron Technology, Inc.
72.93
+3.87%
 
MRVL Marvell Technology, Inc.
53.77
+6.22%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
157.81
+4.23%