Kioxia Holdings Corporation(285A) Historical

52 Week High Nov 11, 2025

14,405 JPY

52 Week Low Dec 18, 2024

1,440 JPY

Yearly High Nov 11, 2025

14,405 JPY

Yearly Low Apr 7, 2025

1,510 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	9,003	9,555	8,967	9,430	+360	+3.97%	33,886,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	8,977	9,133	8,727	9,070	+59	+0.65%	34,821,100
Dec 3, 2025	9,400	9,588	8,952	9,011	-206	-2.24%	45,056,000
Dec 2, 2025	8,970	9,355	8,882	9,217	+335	+3.77%	46,280,000
Dec 1, 2025	9,706	9,721	8,811	8,882	-524	-5.57%	47,265,300
Nov 28, 2025	9,174	9,474	8,830	9,406	+357	+3.95%	44,950,700
Nov 27, 2025	8,550	9,150	8,450	9,049	+663	+7.91%	57,292,200
Nov 26, 2025	8,850	9,014	8,353	8,386	-1,467	-14.89%	62,848,600
Nov 25, 2025	10,800	11,290	9,800	9,853	-177	-1.76%	33,811,300
Nov 21, 2025	9,530	10,030	9,340	10,030	-1,305	-11.51%	64,535,100
Nov 20, 2025	12,500	12,590	10,775	11,335	+500	+4.61%	61,415,600
Nov 19, 2025	10,035	10,995	9,472	10,835	+575	+5.60%	43,986,300
Nov 18, 2025	10,950	11,045	9,961	10,260	-905	-8.11%	43,124,300
Nov 17, 2025	10,000	11,650	9,895	11,165	+1,140	+11.37%	50,243,900
Nov 14, 2025	10,025	10,025	10,025	10,025	-3,000	-23.03%	5,498,000
Nov 13, 2025	13,000	13,775	12,830	13,025	-215	-1.62%	27,515,200
Nov 12, 2025	12,895	13,425	12,545	13,240	+45	+0.34%	23,039,400
Nov 11, 2025	13,800	14,405	12,255	13,195	-125	-0.94%	52,431,500
Nov 10, 2025	13,090	13,635	12,655	13,320	+1,280	+10.63%	34,777,300
Nov 7, 2025	11,440	12,135	11,220	12,040	+540	+4.70%	33,300,500
Nov 6, 2025	11,320	11,590	10,900	11,500	+955	+9.06%	18,826,500