kabutan

K'S HOLDINGS CORPORATION(8282) Historical

8282
TSE Prime
K'S HOLDINGS CORPORATION
1,528.5
JPY
+1.0
(+0.07%)
Oct 31, 3:30 pm JST
9.92
USD
Oct 31, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 29, 2025
1,655.0 JPY
52 Week Low Apr 7, 2025
1,231.0 JPY
Yearly High Sep 29, 2025
1,655.0 JPY
Yearly Low Apr 7, 2025
1,231.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 31, 2025 1,527 1,531 1,515 1,528 +1 +0.07% 415,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 1,506.5 1,534.5 1,505.5 1,527.5 +21.0 +1.39% 1,381,900
Oct 29, 2025 1,563.0 1,565.0 1,505.5 1,506.5 -58.5 -3.74% 639,700
Oct 28, 2025 1,580.0 1,580.0 1,560.5 1,565.0 -8.5 -0.54% 501,100
Oct 27, 2025 1,574.5 1,578.0 1,563.5 1,573.5 +6.0 +0.38% 396,100
Oct 24, 2025 1,594.0 1,596.0 1,563.0 1,567.5 -31.5 -1.97% 619,500
Oct 23, 2025 1,559.5 1,599.0 1,553.5 1,599.0 +39.5 +2.53% 933,200
Oct 22, 2025 1,541.0 1,561.5 1,541.0 1,559.5 +18.5 +1.20% 610,500
Oct 21, 2025 1,541.0 1,547.5 1,538.5 1,541.0 0 0.00% 313,600
Oct 20, 2025 1,553.0 1,557.5 1,538.0 1,541.0 -1.0 -0.06% 494,600
Oct 17, 2025 1,543.5 1,548.5 1,538.0 1,542.0 +7.0 +0.46% 373,600
Oct 16, 2025 1,535.0 1,544.5 1,527.5 1,535.0 +0.5 +0.03% 281,600
Oct 15, 2025 1,530.0 1,545.0 1,525.5 1,534.5 +4.5 +0.29% 432,900
Oct 14, 2025 1,537.5 1,549.0 1,518.5 1,530.0 -17.5 -1.13% 479,300
Oct 10, 2025 1,554.5 1,559.5 1,537.5 1,547.5 -20.0 -1.28% 633,100
Oct 9, 2025 1,556.0 1,567.5 1,551.0 1,567.5 +2.5 +0.16% 441,000
Oct 8, 2025 1,587.5 1,599.0 1,563.5 1,565.0 -29.0 -1.82% 518,100
Oct 7, 2025 1,585.5 1,600.5 1,585.0 1,594.0 +8.5 +0.54% 682,800
Oct 6, 2025 1,599.5 1,601.0 1,582.0 1,585.5 +15.0 +0.96% 532,500
Oct 3, 2025 1,567.5 1,580.0 1,548.0 1,570.5 -0.5 -0.03% 561,600
Oct 2, 2025 1,586.0 1,586.5 1,566.5 1,571.0 -9.0 -0.57% 559,900
1 2 3 4 5
...
18