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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	17,200	20,325	17,095	19,245	+1,910	+11.02%	166,349,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	14,300	18,490	14,230	17,335	+2,585	+17.53%	172,048,900
Jan 16, 2026	13,690	14,790	13,025	14,750	+2,060	+16.23%	113,284,000
Jan 9, 2026	11,350	13,860	10,945	12,690	+2,255	+21.61%	181,749,400
Dec 30, 2025	11,500	11,555	10,330	10,435	-980	-8.59%	59,527,500
Dec 26, 2025	9,600	11,450	9,556	11,415	+2,075	+22.22%	158,088,200
Dec 19, 2025	9,440	9,620	8,598	9,340	-550	-5.56%	196,788,800
Dec 12, 2025	9,580	10,280	9,375	9,890	+460	+4.88%	147,463,300
Dec 5, 2025	9,706	9,721	8,727	9,430	+24	+0.26%	207,308,700
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