Kioxia Holdings Corporation(285A) Historical

52 Week High Jan 28, 2026

19,525 JPY

52 Week Low Apr 7, 2025

1,510 JPY

Yearly High Jan 28, 2026

19,525 JPY

Yearly Low Apr 7, 2025

1,510 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	19,800	20,325	18,635	19,335	+390	+2.06%	35,670,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	18,850	19,525	18,505	18,945	+495	+2.68%	34,497,200
Jan 27, 2026	17,495	18,450	17,400	18,450	+1,000	+5.73%	28,112,500
Jan 26, 2026	17,200	17,875	17,095	17,450	+115	+0.66%	29,697,700
Jan 23, 2026	17,500	17,970	17,090	17,335	-575	-3.21%	28,588,800
Jan 22, 2026	18,195	18,490	17,270	17,910	+1,410	+8.55%	41,559,800
Jan 21, 2026	15,570	16,790	15,565	16,500	+1,295	+8.52%	43,316,000
Jan 20, 2026	15,210	15,670	14,675	15,205	-5	-0.03%	31,050,200
Jan 19, 2026	14,300	15,270	14,230	15,210	+460	+3.12%	27,534,100
Jan 16, 2026	13,890	14,790	13,705	14,750	+1,120	+8.22%	36,880,600
Jan 15, 2026	13,150	13,700	13,125	13,630	+350	+2.64%	21,908,300
Jan 14, 2026	13,875	13,925	13,025	13,280	-405	-2.96%	28,070,200
Jan 13, 2026	13,690	13,875	13,330	13,685	+995	+7.84%	26,424,900
Jan 9, 2026	12,730	12,980	12,235	12,690	-310	-2.38%	30,583,300
Jan 8, 2026	13,400	13,500	13,000	13,000	+310	+2.44%	28,204,400
Jan 7, 2026	13,600	13,860	12,690	12,690	+1,090	+9.40%	55,073,900
Jan 6, 2026	11,500	11,600	10,945	11,600	+250	+2.20%	33,475,000
Jan 5, 2026	11,350	11,725	11,205	11,350	+915	+8.77%	34,412,800
Dec 30, 2025	10,400	10,705	10,330	10,435	-240	-2.25%	24,698,700
Dec 29, 2025	11,500	11,555	10,615	10,675	-740	-6.48%	34,828,800
Dec 26, 2025	10,815	11,450	10,755	11,415	+620	+5.74%	31,613,200