Tokyo - Delayed Quote JPY

K's Holdings Corporation (8282.T)

1,347.50
+2.50
+(0.19%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 21, 20251,351.001,357.501,340.501,347.501,347.50358,400
May 20, 20251,350.001,350.001,336.501,345.001,345.00638,900
May 19, 20251,357.501,368.001,345.501,356.501,356.50518,000
May 16, 20251,357.501,365.001,350.001,364.501,364.50482,600
May 15, 20251,350.001,359.001,339.501,357.001,357.00428,700
May 14, 20251,358.501,363.501,345.501,357.501,357.50487,400
May 13, 20251,359.001,364.001,345.501,358.501,358.50550,700
May 12, 20251,370.001,373.501,336.501,354.501,354.50975,200
May 9, 20251,392.001,399.501,361.501,363.501,363.501,176,400
May 8, 20251,383.001,426.001,376.001,402.501,402.501,693,900
May 7, 20251,374.001,379.001,367.001,369.001,369.00596,000
May 2, 20251,361.001,369.501,350.001,364.501,364.50570,700
May 1, 20251,358.001,366.501,352.001,355.001,355.00453,200
Apr 30, 20251,357.501,371.001,345.001,369.501,369.50762,600
Apr 28, 20251,325.001,352.001,322.001,352.001,352.001,538,300
Apr 25, 20251,323.501,339.501,319.001,323.001,323.00767,600
Apr 24, 20251,330.501,337.001,316.001,320.001,320.00473,100
Apr 23, 20251,320.001,335.001,318.001,324.501,324.50717,500
Apr 22, 20251,299.001,318.001,298.001,318.001,318.00420,700
Apr 21, 20251,300.001,307.501,289.501,299.001,299.00374,800
Apr 18, 20251,281.001,303.001,277.501,300.001,300.00438,300
Apr 17, 20251,264.001,274.501,261.001,271.501,271.50417,700
Apr 16, 20251,268.501,275.501,253.001,264.001,264.00683,000
Apr 15, 20251,279.001,286.501,267.001,271.001,271.00577,800
Apr 14, 20251,283.501,291.001,277.001,281.001,281.00554,100
Apr 11, 20251,273.001,278.001,248.001,272.001,272.00902,300
Apr 10, 20251,288.001,304.001,266.501,298.501,298.50887,400
Apr 9, 20251,275.001,279.001,243.501,258.001,258.00838,700
Apr 8, 20251,278.001,286.501,256.501,280.001,280.00908,900
Apr 7, 20251,266.001,277.001,231.001,248.001,248.001,195,400
Apr 4, 20251,315.001,318.501,296.001,311.501,311.50748,200
Apr 3, 20251,310.001,326.001,304.501,326.001,326.00688,200
Apr 2, 20251,343.501,347.501,324.501,325.501,325.50634,600
Apr 1, 20251,377.001,377.001,341.501,343.501,343.50574,600
Mar 31, 20251,380.001,390.001,353.001,361.501,361.501,355,600
Mar 28, 2025 22 Dividend
Mar 28, 20251,397.001,403.001,381.501,397.501,397.501,244,200
Mar 27, 20251,410.001,430.501,407.001,420.001,398.002,603,000
Mar 26, 20251,409.001,419.001,403.001,417.501,395.541,396,800
Mar 25, 20251,402.001,416.001,400.001,411.501,389.631,194,400
Mar 24, 20251,404.501,405.001,397.001,400.001,378.31739,900
Mar 21, 20251,385.001,409.001,385.001,404.001,382.251,808,700
Mar 19, 20251,386.001,398.501,385.501,394.001,372.40942,200
Mar 18, 20251,392.001,401.501,390.001,392.001,370.43681,200
Mar 17, 20251,400.001,401.501,390.501,394.001,372.40577,000
Mar 14, 20251,387.501,398.501,387.001,393.001,371.42598,500
Mar 13, 20251,395.001,408.501,390.501,397.501,375.85686,100
Mar 12, 20251,411.501,418.501,403.001,403.001,381.26679,300
Mar 11, 20251,420.501,433.001,413.501,417.001,395.05727,900
Mar 10, 20251,430.001,430.001,413.001,426.501,404.40627,300
Mar 7, 20251,412.001,434.501,410.001,430.501,408.34638,800
Mar 6, 20251,422.001,428.501,416.001,420.501,398.49659,600
Mar 5, 20251,414.501,419.001,402.001,419.001,397.02613,900
Mar 4, 20251,406.001,412.001,402.001,411.001,389.14373,500
Mar 3, 20251,400.501,415.001,400.501,408.501,386.68483,500
Feb 28, 20251,403.001,409.501,392.001,400.001,378.311,149,700
Feb 27, 20251,388.001,412.501,385.001,407.001,385.20649,000
Feb 26, 20251,392.001,397.001,378.001,391.501,369.94792,200
Feb 25, 20251,403.501,407.501,393.001,394.501,372.90929,200
Feb 21, 20251,389.001,404.001,384.501,403.001,381.26512,000
Feb 20, 20251,404.001,407.001,384.001,388.001,366.50643,900
Feb 19, 20251,414.001,419.001,403.501,407.001,385.20548,100
Feb 18, 20251,407.501,413.001,402.001,410.001,388.15240,400
Feb 17, 20251,401.001,412.001,399.001,407.501,385.69417,800
Feb 14, 20251,410.001,410.001,399.001,408.001,386.19473,300
Feb 13, 20251,420.001,420.001,403.501,409.501,387.66412,600
Feb 12, 20251,442.501,442.501,403.001,409.501,387.66522,600
Feb 10, 20251,444.001,457.501,419.501,424.501,402.43800,800
Feb 7, 20251,485.501,487.501,439.501,447.001,424.581,215,800
Feb 6, 20251,390.001,468.001,388.501,458.501,435.901,172,700
Feb 5, 20251,397.501,404.501,390.001,394.501,372.90674,000
Feb 4, 20251,409.001,414.001,400.001,401.501,379.79407,300
Feb 3, 20251,415.501,419.501,392.001,400.001,378.31996,400
Jan 31, 20251,440.001,440.001,424.501,426.501,404.40522,300
Jan 30, 20251,422.001,441.501,420.501,441.501,419.17848,200
Jan 29, 20251,415.001,429.001,412.001,423.001,400.95439,400
Jan 28, 20251,402.001,422.501,402.001,418.501,396.52481,100
Jan 27, 20251,406.001,414.501,401.001,410.501,388.65538,400
Jan 24, 20251,400.001,413.501,398.501,399.501,377.82590,400
Jan 23, 20251,401.001,403.001,396.001,398.501,376.83394,400
Jan 22, 20251,410.001,412.001,401.501,403.001,381.26577,300
Jan 21, 20251,409.501,417.001,400.501,414.501,392.59405,900
Jan 20, 20251,404.501,409.501,396.001,403.501,381.76405,600
Jan 17, 20251,394.001,401.501,384.001,398.501,376.83704,400
Jan 16, 20251,411.501,417.001,402.001,404.001,382.25623,800
Jan 15, 20251,404.001,409.001,399.001,407.501,385.69631,700
Jan 14, 20251,415.001,416.001,393.001,402.501,380.77617,100
Jan 10, 20251,414.001,423.501,405.001,414.001,392.09651,100
Jan 9, 20251,407.001,418.001,400.501,411.501,389.63431,800
Jan 8, 20251,412.001,413.001,403.501,407.001,385.20449,900
Jan 7, 20251,408.001,413.501,399.001,409.001,387.17461,800
Jan 6, 20251,412.001,419.501,402.501,406.501,384.71607,900
Dec 30, 20241,410.001,410.501,402.001,408.001,386.19388,400
Dec 27, 20241,399.001,410.501,395.001,410.501,388.65372,100
Dec 26, 20241,392.001,398.001,388.001,395.501,373.88381,700
Dec 25, 20241,410.001,410.001,383.001,390.001,368.46460,300
Dec 24, 20241,398.001,409.501,393.001,406.501,384.71378,200
Dec 23, 20241,390.001,397.501,385.001,397.501,375.85399,900
Dec 20, 20241,395.001,402.501,385.001,391.501,369.94659,300
Dec 19, 20241,379.001,399.001,377.001,395.001,373.39498,400
Dec 18, 20241,396.501,399.001,377.501,377.501,356.16476,900
Dec 17, 20241,398.001,414.501,397.001,400.001,378.31435,000
Dec 16, 20241,405.001,411.001,396.501,404.001,382.25561,700
Dec 13, 20241,404.501,418.001,400.501,405.001,383.23696,100
Dec 12, 20241,413.001,419.501,399.501,411.501,389.63686,500
Dec 11, 20241,427.501,427.501,405.501,411.001,389.14869,800
Dec 10, 20241,393.001,414.001,387.001,413.501,391.60921,800
Dec 9, 20241,395.001,409.001,384.001,386.001,364.531,174,000
Dec 6, 20241,397.001,403.001,390.501,394.501,372.90638,400
Dec 5, 20241,409.501,409.501,393.001,405.001,383.23666,500
Dec 4, 20241,417.501,425.001,409.001,409.501,387.66596,500
Dec 3, 20241,416.001,432.501,410.501,423.001,400.95817,600
Dec 2, 20241,416.501,416.501,400.001,412.501,390.62526,600
Nov 29, 20241,399.501,424.001,391.501,417.001,395.05814,600
Nov 28, 20241,391.501,403.501,389.501,397.501,375.85696,800
Nov 27, 20241,393.001,398.001,382.001,391.501,369.94902,100
Nov 26, 20241,402.501,410.001,393.001,404.501,382.74561,600
Nov 25, 20241,405.001,414.001,396.501,403.001,381.261,452,900
Nov 22, 20241,385.001,402.501,373.001,401.501,379.791,163,800
Nov 21, 20241,400.001,402.501,385.001,391.001,369.45928,500
Nov 20, 20241,404.001,425.001,401.501,409.501,387.66750,400
Nov 19, 20241,402.001,411.001,399.001,406.001,384.22888,200
Nov 18, 20241,400.001,409.501,396.001,409.501,387.66973,700
Nov 15, 20241,405.001,412.501,398.001,404.001,382.251,104,400
Nov 14, 20241,422.501,425.501,393.501,395.501,373.881,023,800
Nov 13, 20241,410.001,428.001,408.501,422.501,400.46825,500
Nov 12, 20241,402.501,422.501,400.001,408.001,386.191,041,800
Nov 11, 20241,391.001,402.501,381.501,402.501,380.771,085,900
Nov 8, 20241,407.001,414.501,386.501,396.501,374.861,359,800
Nov 7, 20241,418.501,428.501,387.001,412.001,390.121,425,900
Nov 6, 20241,449.001,462.001,400.001,412.001,390.121,537,200
Nov 5, 20241,474.001,474.001,440.001,440.001,417.69784,200
Nov 1, 20241,456.501,475.501,451.501,474.001,451.16840,100
Oct 31, 20241,465.001,473.501,455.501,459.501,436.89586,300
Oct 30, 20241,461.001,466.501,451.501,457.001,434.43941,400
Oct 29, 20241,454.001,460.001,443.501,457.501,434.92462,000
Oct 28, 20241,433.501,449.501,424.001,449.501,427.04622,700
Oct 25, 20241,441.501,443.501,418.001,433.501,411.291,148,300
Oct 24, 20241,446.501,454.501,434.001,439.001,416.71853,900
Oct 23, 20241,481.001,484.001,451.001,455.001,432.46657,100
Oct 22, 20241,489.501,490.501,472.501,482.501,459.53738,900
Oct 21, 20241,533.001,533.001,474.001,490.501,467.411,018,000
Oct 18, 20241,520.501,544.501,520.501,533.001,509.25714,400
Oct 17, 20241,529.001,535.001,517.501,526.001,502.36549,200
Oct 16, 20241,540.001,557.501,525.501,532.501,508.76622,200
Oct 15, 20241,529.001,537.501,520.501,533.501,509.74661,200
Oct 11, 20241,530.501,537.001,524.501,537.001,513.19640,300
Oct 10, 20241,537.501,540.501,521.001,525.501,501.87505,700
Oct 9, 20241,540.001,546.001,524.001,538.001,514.17522,100
Oct 8, 20241,529.001,533.501,521.501,526.001,502.36746,600
Oct 7, 20241,542.501,544.001,521.001,529.001,505.31972,900
Oct 4, 20241,540.001,551.001,534.001,543.001,519.09852,600
Oct 3, 20241,566.001,571.001,524.001,527.001,503.34939,700
Oct 2, 20241,547.501,559.001,539.001,552.501,528.45854,000
Oct 1, 20241,543.001,549.001,526.001,549.001,525.00828,200
Sep 30, 20241,512.501,547.001,507.001,542.501,518.601,107,200
Sep 27, 2024 22 Dividend
Sep 27, 20241,540.001,556.001,524.501,539.501,515.651,452,300
Sep 26, 20241,505.001,545.001,505.001,544.001,498.422,878,700
Sep 25, 20241,509.501,512.501,492.001,508.001,463.482,163,000
Sep 24, 20241,518.001,527.501,511.001,511.501,466.881,450,700
Sep 20, 20241,529.001,533.501,506.501,512.001,467.361,756,700
Sep 19, 20241,540.001,549.001,506.501,506.501,462.031,181,400
Sep 18, 20241,538.001,542.001,524.501,541.501,495.99687,600
Sep 17, 20241,507.501,536.501,505.001,536.001,490.661,068,700
Sep 13, 20241,512.001,516.001,494.001,499.001,454.751,329,400
Sep 12, 20241,531.501,535.001,510.001,522.501,477.55958,800
Sep 11, 20241,550.001,553.001,503.501,513.001,468.33848,700
Sep 10, 20241,566.501,572.001,548.001,555.501,509.58836,300
Sep 9, 20241,544.001,574.001,543.501,566.501,520.26941,100
Sep 6, 20241,559.001,574.001,554.001,564.501,518.31700,100
Sep 5, 20241,556.001,567.501,534.501,546.501,500.85990,100
Sep 4, 20241,584.001,599.501,566.001,566.001,519.77724,700
Sep 3, 20241,571.501,598.001,570.001,596.001,548.88593,000
Sep 2, 20241,570.001,582.001,556.501,574.501,528.02845,100
Aug 30, 20241,580.001,584.501,560.001,570.001,523.65532,000
Aug 29, 20241,592.001,598.501,570.001,577.001,530.451,267,500
Aug 28, 20241,585.501,587.501,576.501,586.501,539.67374,500
Aug 27, 20241,590.001,592.001,573.501,588.001,541.12554,000
Aug 26, 20241,579.501,586.501,574.501,586.001,539.18583,100
Aug 23, 20241,580.001,587.501,569.001,578.501,531.90737,000
Aug 22, 20241,570.501,585.501,567.501,585.501,538.69494,700
Aug 21, 20241,553.501,564.501,548.001,563.001,516.86668,100
Aug 20, 20241,537.001,580.001,537.001,569.501,523.17578,900
Aug 19, 20241,545.001,545.001,520.001,536.501,491.14628,200
Aug 16, 20241,527.001,535.501,511.501,535.501,490.17520,600
Aug 15, 20241,532.001,538.001,500.001,506.501,462.03781,400
Aug 14, 20241,528.501,532.001,514.001,530.501,485.32662,800
Aug 13, 20241,544.501,545.001,509.001,526.001,480.95939,300
Aug 9, 20241,569.501,570.001,529.001,544.501,498.90775,400
Aug 8, 20241,511.501,556.501,493.001,543.001,497.45984,400
Aug 7, 20241,510.501,570.501,509.501,547.001,501.33991,400
Aug 6, 20241,480.501,556.501,477.001,533.501,488.231,630,200
Aug 5, 20241,529.001,536.001,438.501,451.001,408.171,288,000
Aug 2, 20241,548.501,567.501,514.001,553.001,507.151,075,800
Aug 1, 20241,597.001,602.001,573.001,578.001,531.42674,400
Jul 31, 20241,599.001,622.001,590.001,621.501,573.631,409,600
Jul 30, 20241,616.001,619.001,584.501,600.001,552.77837,000
Jul 29, 20241,610.501,628.001,604.001,613.501,565.87787,600
Jul 26, 20241,637.001,637.001,602.001,607.001,559.56775,700
Jul 25, 20241,636.501,643.501,613.001,637.501,589.161,035,900
Jul 24, 20241,653.001,654.001,633.001,636.001,587.70621,300
Jul 23, 20241,630.501,664.501,628.501,660.501,611.48696,800
Jul 22, 20241,634.001,644.501,627.501,632.001,583.82854,700
Jul 19, 20241,622.001,637.501,612.001,626.501,578.48681,800
Jul 18, 20241,588.501,635.001,584.001,622.001,574.121,188,000
Jul 17, 20241,587.001,600.001,582.001,600.001,552.77575,400
Jul 16, 20241,585.501,593.001,575.001,579.501,532.87611,800
Jul 12, 20241,577.001,599.501,571.501,585.501,538.69655,100
Jul 11, 20241,577.001,598.001,573.001,582.501,535.78999,900
Jul 10, 20241,550.501,577.001,546.001,573.001,526.56837,800
Jul 9, 20241,539.501,567.001,536.501,558.001,512.01811,100
Jul 8, 20241,521.001,536.001,515.001,530.001,484.83577,900
Jul 5, 20241,526.501,531.501,514.001,525.501,480.47573,900
Jul 4, 20241,550.501,554.501,529.001,531.501,486.29449,400
Jul 3, 20241,522.001,555.001,516.501,555.001,509.09524,200
Jul 2, 20241,533.001,554.501,511.001,529.501,484.35981,800
Jul 1, 20241,519.001,537.001,517.001,533.001,487.74792,300
Jun 28, 20241,505.001,516.501,497.001,512.501,467.85704,200
Jun 27, 20241,510.001,522.001,501.001,506.501,462.03544,600
Jun 26, 20241,485.001,512.001,477.001,509.501,464.94921,300
Jun 25, 20241,465.001,498.001,456.001,493.501,449.41907,000
Jun 24, 20241,447.001,461.501,438.001,459.001,415.93740,100
Jun 21, 20241,440.001,453.001,434.001,436.001,393.611,044,500
Jun 20, 20241,431.501,445.501,426.501,440.001,397.49748,200
Jun 19, 20241,424.501,430.001,415.001,430.001,387.79442,300
Jun 18, 20241,413.001,424.501,410.001,424.501,382.45496,100
Jun 17, 20241,406.501,409.501,392.001,409.501,367.89544,300
Jun 14, 20241,394.001,408.001,389.001,406.501,364.98637,100
Jun 13, 20241,406.001,408.501,388.001,394.001,352.85672,400
Jun 12, 20241,426.001,430.501,409.501,413.501,371.77861,400
Jun 11, 20241,422.001,438.501,419.501,433.001,390.70670,700
Jun 10, 20241,418.001,429.501,408.001,426.501,384.39731,900
Jun 7, 20241,390.001,417.501,387.001,414.501,372.74694,600
Jun 6, 20241,440.001,440.001,385.001,395.001,353.82929,700
Jun 5, 20241,440.001,443.001,429.001,442.501,399.92689,000
Jun 4, 20241,430.001,441.001,422.001,438.501,396.03844,800
Jun 3, 20241,460.001,460.501,429.001,434.001,391.67789,100
May 31, 20241,440.001,463.501,439.501,461.001,417.871,051,600
May 30, 20241,416.001,427.001,410.001,427.001,384.87660,500
May 29, 20241,403.001,426.001,400.001,419.001,377.11773,700
May 28, 20241,405.001,411.501,398.501,411.501,369.83729,400
May 27, 20241,415.001,419.501,398.501,409.501,367.89638,700
May 24, 20241,409.501,417.001,403.501,412.501,370.80745,600
May 23, 20241,405.001,411.501,392.501,411.001,369.35724,100
May 22, 20241,418.501,422.001,402.501,406.501,364.98732,300
May 21, 20241,425.001,435.501,408.001,418.501,376.62971,100

Related Tickers

3048.T Bic Camera Inc.
1,504.50
-0.69%
 
2730.T EDION Corporation
1,837.00
+0.11%
 
601801.SS Anhui Xinhua Media Co., Ltd.
6.89
+0.44%
 
301376.SZ Ziel Home Furnishing Technology Co., Ltd.
20.53
-1.82%
 
9831.T Yamada Holdings Co., Ltd.
433.60
+0.72%
 
8281.T Xebio Holdings Co., Ltd.
1,198.00
+0.34%
 
2681.T Geo Holdings Corporation
1,582.00
-0.94%
 
7419.T Nojima Corporation
2,832.00
-1.01%
 
JMART.BK Jaymart Group Holdings Public Company Limited
6.95
-0.71%
 
8022.T Mizuno Corporation
2,675.00
-2.90%