KING CO.,Ltd.(8118) Historical

52 Week High Feb 25, 2026

1,167 JPY

52 Week Low May 15, 2025

734 JPY

Yearly High Feb 25, 2026

1,167 JPY

Yearly Low Jan 5, 2026

917 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,118	1,128	1,090	1,096	-26	-2.32%	5,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,122	+2.28%	1,089	30,800	10,500	42,100	4.01
Apr 17, 2026	1,097	-3.01%	1,108	15,500	9,100	40,900	4.49
Apr 10, 2026	1,131	+0.89%	1,122	3,900	10,000	40,200	4.02
Apr 3, 2026	1,121	-3.28%	1,091	22,600	9,800	40,200	4.10
Mar 27, 2026	1,159	+2.29%	1,131	15,500	16,000	39,900	2.49
Mar 19, 2026	1,133	+0.89%	1,126	7,000	9,800	40,800	4.16
Mar 13, 2026	1,123	-0.97%	1,097	12,000	10,100	42,100	4.17
Mar 6, 2026	1,134	-0.18%	1,116	16,400	9,900	41,800	4.22
Feb 27, 2026	1,136	0.00%	1,139	27,300	10,200	41,300	4.05
Feb 20, 2026	1,136	+12.48%	1,072	35,700	10,200	43,000	4.22
Feb 13, 2026	1,010	+3.70%	994	13,800	8,600	43,300	5.03
Feb 6, 2026	974	+2.20%	1,003	43,500	9,500	43,400	4.57
Jan 30, 2026	953	+1.06%	945	21,000	8,900	43,600	4.90
Jan 23, 2026	943	+1.84%	937	9,600	9,100	42,500	4.67
Jan 16, 2026	926	+0.11%	927	10,600	8,800	44,100	5.01
Jan 9, 2026	925	-0.22%	922	12,200	9,300	44,500	4.78
Dec 30, 2025	927	+0.87%	928	12,100	ー	ー	ー
Dec 26, 2025	919	+2.11%	913	9,000	10,200	47,100	4.62
Dec 19, 2025	900	-0.99%	890	39,000	9,200	43,200	4.70
Dec 12, 2025	909	+1.56%	922	17,700	9,000	44,400	4.93