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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	9,706	9,721	8,727	9,430	+24	+0.26%	241,195,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	10,800	11,290	8,353	9,406	-624	-6.22%	198,902,800
Nov 21, 2025	10,000	12,590	9,340	10,030	+5	+0.05%	263,305,200
Nov 14, 2025	13,090	14,405	10,025	10,025	-2,015	-16.74%	143,261,400
Nov 7, 2025	11,360	12,135	9,310	12,040	+1,215	+11.22%	116,633,200
Oct 31, 2025	9,980	11,110	9,200	10,825	+2,045	+23.29%	135,408,800
Oct 24, 2025	6,700	8,870	6,590	8,780	+2,220	+33.84%	114,413,400
Oct 17, 2025	6,230	6,980	5,850	6,560	+400	+6.49%	76,576,600
Oct 10, 2025	6,380	6,520	5,800	6,160	-20	-0.32%	87,621,600
Oct 3, 2025	4,465	6,410	4,420	6,180	+1,785	+40.61%	116,390,800
Sep 26, 2025	4,550	5,180	4,355	4,395	-135	-2.98%	82,869,200
Sep 19, 2025	4,750	4,860	4,310	4,530	+90	+2.03%	111,047,300
Sep 12, 2025	3,085	4,500	3,040	4,440	+1,375	+44.86%	102,218,600
Sep 5, 2025	2,549	3,115	2,541	3,065	+469	+18.07%	55,241,900
Aug 29, 2025	2,479	2,645	2,367	2,596	+193	+8.03%	27,457,900
Aug 22, 2025	2,570	2,620	2,280	2,403	-157	-6.13%	29,172,100
Aug 15, 2025	2,564	2,699	2,464	2,560	+196	+8.29%	49,572,800
Aug 8, 2025	2,324	2,419	2,270	2,364	-60	-2.48%	19,240,100
Aug 1, 2025	2,475	2,498	2,395	2,424	-33	-1.34%	18,248,800
Jul 25, 2025	2,323	2,624	2,323	2,457	+104	+4.42%	37,122,800
Jul 18, 2025	2,500	2,510	2,314	2,353	-135	-5.43%	34,405,200