kabutan

K.R.S.Corporation(9369) Historical

9369
TSE Standard
K.R.S.Corporation
2,468
JPY
-43
(-1.71%)
Dec 5, 1:35 pm JST
15.92
USD
Dec 4, 11:35 pm EST
Result
PTS
outside of trading hours
2,468.7
Dec 5, 12:44 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 20, 2025
3,680 JPY
52 Week Low Apr 7, 2025
1,456 JPY
Yearly High Aug 20, 2025
3,680 JPY
Yearly Low Apr 7, 2025
1,456 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,684 2,727 2,444 2,468 -246 -9.06% 284,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,700 2,767 2,649 2,714 +19 +0.71% 535,400
Nov 21, 2025 2,699 2,770 2,580 2,695 -6 -0.22% 569,700
Nov 14, 2025 2,835 2,868 2,692 2,701 -126 -4.46% 290,300
Nov 7, 2025 2,887 2,914 2,774 2,827 -84 -2.89% 216,700
Oct 31, 2025 2,873 3,015 2,717 2,911 +81 +2.86% 457,400
Oct 24, 2025 2,708 2,886 2,696 2,830 +151 +5.64% 239,400
Oct 17, 2025 2,667 2,803 2,655 2,679 -28 -1.03% 196,900
Oct 10, 2025 2,910 2,914 2,574 2,707 -124 -4.38% 463,400
Oct 3, 2025 3,120 3,185 2,772 2,831 -349 -10.97% 624,200
Sep 26, 2025 3,180 3,205 3,100 3,180 +5 +0.16% 131,300
Sep 19, 2025 3,260 3,260 3,110 3,175 -115 -3.50% 144,900
Sep 12, 2025 3,465 3,520 3,285 3,290 -185 -5.32% 150,800
Sep 5, 2025 3,360 3,525 3,310 3,475 +75 +2.21% 213,700
Aug 29, 2025 3,580 3,635 3,400 3,400 -200 -5.56% 150,200
Aug 22, 2025 3,530 3,680 3,500 3,600 +75 +2.13% 200,900
Aug 15, 2025 3,550 3,570 3,420 3,525 -20 -0.56% 165,400
Aug 8, 2025 3,325 3,575 3,315 3,545 +195 +5.82% 279,500
Aug 1, 2025 3,485 3,495 3,300 3,350 -110 -3.18% 506,800
Jul 25, 2025 3,225 3,490 3,150 3,460 +230 +7.12% 414,400
Jul 18, 2025 3,295 3,335 3,135 3,230 -80 -2.42% 289,000