kabutan

Kioxia Holdings Corporation(285A) Historical

285A
TSE Prime
Kioxia Holdings Corporation
9,890
JPY
+280
(+2.91%)
Dec 12, 3:30 pm JST
63.48
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
9,570
Dec 13, 12:26 am JST
Summary Chart Historical News Financial Result
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 12, 2025 9,790 9,960 9,543 9,890 +280 +2.91% 26,499,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 11, 2025 3,660 4,005 3,620 4,005 +520 +14.92% 22,817,700
Sep 10, 2025 3,190 3,485 3,185 3,485 +310 +9.76% 12,279,300
Sep 9, 2025 3,210 3,300 3,130 3,175 +25 +0.79% 11,596,700
Sep 8, 2025 3,085 3,365 3,040 3,150 +85 +2.77% 22,066,700
Sep 5, 2025 2,840 3,115 2,814 3,065 +439 +16.72% 25,771,100
Sep 4, 2025 2,660 2,672 2,613 2,626 +3 +0.11% 3,943,400
Sep 3, 2025 2,591 2,720 2,567 2,623 +7 +0.27% 7,606,500
Sep 2, 2025 2,695 2,740 2,600 2,616 -60 -2.24% 8,184,400
Sep 1, 2025 2,549 2,679 2,541 2,676 +80 +3.08% 9,736,500
Aug 29, 2025 2,494 2,645 2,477 2,596 +125 +5.06% 13,952,400
Aug 28, 2025 2,399 2,471 2,376 2,471 +56 +2.32% 4,528,600
Aug 27, 2025 2,422 2,448 2,408 2,415 -18 -0.74% 2,230,000
Aug 26, 2025 2,403 2,435 2,367 2,433 +41 +1.71% 2,688,000
Aug 25, 2025 2,479 2,491 2,385 2,392 -11 -0.46% 4,058,900
Aug 22, 2025 2,311 2,448 2,280 2,403 +98 +4.25% 7,892,900
Aug 21, 2025 2,358 2,382 2,305 2,305 -53 -2.25% 4,195,200
Aug 20, 2025 2,425 2,445 2,354 2,358 -115 -4.65% 5,434,100
Aug 19, 2025 2,469 2,481 2,420 2,473 +31 +1.27% 4,388,500
Aug 18, 2025 2,570 2,620 2,437 2,442 -118 -4.61% 7,261,400
Aug 15, 2025 2,590 2,606 2,464 2,560 +5 +0.20% 10,438,200