Kioxia Holdings Corporation(285A) Historical

52 Week High Apr 28, 2026

37,430 JPY

52 Week Low May 2, 2025

1,805 JPY

Yearly High Apr 28, 2026

37,430 JPY

Yearly Low Jan 6, 2026

10,945 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	37,460	37,920	37,140	37,400	+1,080	+2.97%	2,236,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	36,400	37,430	36,200	36,320	+850	+2.40%	25,822,100
Apr 27, 2026	35,410	36,440	35,030	35,470	+890	+2.57%	23,623,700
Apr 24, 2026	35,250	35,600	34,150	34,580	-800	-2.26%	26,027,500
Apr 23, 2026	36,500	36,680	33,750	35,380	+580	+1.67%	37,506,500
Apr 22, 2026	33,000	35,080	32,400	34,800	+2,060	+6.29%	33,385,900
Apr 21, 2026	30,780	32,880	30,710	32,740	+2,230	+7.31%	25,308,700
Apr 20, 2026	31,180	31,730	30,090	30,510	-20	-0.07%	34,333,100
Apr 17, 2026	33,440	33,480	30,460	30,530	-3,340	-9.86%	43,942,400
Apr 16, 2026	33,000	33,950	31,010	33,870	+1,460	+4.50%	46,786,500
Apr 15, 2026	35,000	35,150	32,100	32,410	-2,590	-7.40%	40,950,200
Apr 14, 2026	36,170	36,870	33,820	35,000	+3,730	+11.93%	46,069,600
Apr 13, 2026	29,550	31,380	29,530	31,270	+1,130	+3.75%	34,739,200
Apr 10, 2026	29,000	30,490	28,890	30,140	+2,440	+8.81%	46,551,200
Apr 9, 2026	26,915	28,215	26,600	27,700	+100	+0.36%	46,924,600
Apr 8, 2026	26,270	27,815	25,840	27,600	+4,330	+18.61%	50,405,200
Apr 7, 2026	23,300	23,400	22,575	23,270	+470	+2.06%	38,777,800
Apr 6, 2026	22,120	22,835	21,955	22,800	+950	+4.35%	27,927,400
Apr 3, 2026	21,830	22,080	21,500	21,850	+755	+3.58%	28,862,600
Apr 2, 2026	22,225	22,400	20,650	21,095	-705	-3.23%	45,516,500
Apr 1, 2026	20,780	21,815	20,410	21,800	+2,720	+14.26%	34,610,900