Want to see JP:2198 full AI Analyst Report?
IKK Holdings Co., Ltd (2198) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 721.00 | 724.00 | 712.00 | 715.00 | 715.00 | +0.14% | 57,400 | 2.04 |
| Oct 29, 2026 | 702.00 | 728.00 | 702.00 | 714.00 | 714.00 | -2.46% | 140,200 | 5.19 |
| Oct 28, 2026 | 751.00 | 756.00 | 750.00 | 756.00 | 732.00 | +0.40% | 88,000 | 3.23 |
| Oct 27, 2026 | 752.00 | 757.00 | 752.00 | 753.00 | 729.10 | -0.13% | 31,200 | 1.12 |
| Oct 26, 2026 | 754.00 | 762.00 | 753.00 | 754.00 | 730.06 | -0.13% | 39,700 | 1.37 |
| Oct 23, 2026 | 757.00 | 762.00 | 755.00 | 755.00 | 731.03 | -0.40% | 32,800 | 1.07 |
| Oct 22, 2026 | 758.00 | 760.00 | 758.00 | 758.00 | 733.94 | -0.26% | 20,900 | 0.66 |
| Oct 21, 2026 | 760.00 | 765.00 | 760.00 | 760.00 | 735.87 | -0.26% | 22,300 | 0.68 |
| Oct 20, 2026 | 761.00 | 766.00 | 760.00 | 762.00 | 737.81 | +0.00% | 24,900 | 0.75 |
| Oct 19, 2026 | 760.00 | 764.00 | 760.00 | 762.00 | 737.81 | +0.00% | 16,700 | 0.49 |
| Oct 16, 2026 | 756.00 | 765.00 | 756.00 | 762.00 | 737.81 | +0.40% | 17,800 | 0.51 |
| Oct 15, 2026 | 758.00 | 765.00 | 758.00 | 759.00 | 734.90 | -0.13% | 18,700 | 0.54 |
| Oct 14, 2026 | 760.00 | 763.00 | 759.00 | 760.00 | 735.87 | +0.00% | 12,100 | 0.34 |
| Oct 13, 2026 | 759.00 | 765.00 | 759.00 | 760.00 | 735.87 | +0.26% | 22,400 | 0.61 |
| Oct 12, 2026 | 758.00 | 765.00 | 757.00 | 758.00 | 733.94 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 757.00 | 765.00 | 757.00 | 758.00 | 733.94 | +0.13% | 21,000 | 0.54 |
| Oct 08, 2026 | 753.00 | 759.00 | 753.00 | 757.00 | 732.97 | +0.00% | 12,900 | 0.32 |
| Oct 07, 2026 | 753.00 | 760.00 | 753.00 | 757.00 | 732.97 | +0.13% | 16,100 | 0.40 |
| Oct 06, 2026 | 750.00 | 759.00 | 748.00 | 756.00 | 732.00 | +0.80% | 41,500 | 1.01 |
| Oct 05, 2026 | 752.00 | 754.00 | 750.00 | 750.00 | 726.19 | -0.40% | 27,200 | 0.65 |
| Oct 02, 2026 | 765.00 | 765.00 | 753.00 | 753.00 | 729.10 | -1.70% | 37,600 | 0.88 |
| Oct 01, 2026 | 768.00 | 775.00 | 766.00 | 766.00 | 741.68 | -1.03% | 35,100 | 0.80 |
| Sep 30, 2026 | 770.00 | 777.00 | 768.00 | 774.00 | 749.43 | +0.13% | 35,100 | 0.77 |
| Sep 29, 2026 | 770.00 | 773.00 | 767.00 | 773.00 | 748.46 | +0.00% | 36,300 | 0.77 |
| Sep 28, 2026 | 770.00 | 775.00 | 768.00 | 773.00 | 748.46 | +0.13% | 22,100 | 0.47 |
| Sep 25, 2026 | 772.00 | 777.00 | 768.00 | 772.00 | 747.49 | -0.26% | 26,400 | 0.55 |
| Sep 24, 2026 | 774.00 | 782.00 | 772.00 | 774.00 | 749.43 | +0.00% | 23,600 | 0.47 |
| Sep 23, 2026 | 774.00 | 782.00 | 773.00 | 774.00 | 749.43 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 774.00 | 782.00 | 773.00 | 774.00 | 749.43 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 774.00 | 782.00 | 773.00 | 774.00 | 749.43 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 778.00 | 782.00 | 773.00 | 774.00 | 749.43 | -0.64% | 16,400 | 0.27 |
| Sep 17, 2026 | 770.00 | 781.00 | 770.00 | 779.00 | 754.27 | +0.91% | 17,900 | 0.27 |
| Sep 16, 2026 | 779.00 | 784.00 | 772.00 | 772.00 | 747.49 | -0.90% | 29,300 | 0.33 |
| Sep 15, 2026 | 777.00 | 786.00 | 777.00 | 779.00 | 754.27 | +0.00% | 17,500 | 0.17 |
| Sep 14, 2026 | 775.00 | 787.00 | 775.00 | 779.00 | 754.27 | +0.91% | 24,300 | 0.24 |
| Sep 11, 2026 | 770.00 | 782.00 | 762.00 | 772.00 | 747.49 | +0.39% | 37,500 | 0.35 |
| Sep 10, 2026 | 772.00 | 785.00 | 760.00 | 769.00 | 744.59 | -0.39% | 97,100 | 0.89 |
| Sep 09, 2026 | 780.00 | 780.00 | 772.00 | 772.00 | 747.49 | -0.64% | 22,900 | 0.19 |
| Sep 08, 2026 | 779.00 | 779.00 | 775.00 | 777.00 | 752.33 | -0.13% | 12,800 | 0.11 |
| Sep 07, 2026 | 785.00 | 785.00 | 778.00 | 778.00 | 753.30 | -1.14% | 13,300 | 0.11 |
| Sep 04, 2026 | 775.00 | 787.00 | 775.00 | 787.00 | 762.02 | +1.55% | 18,700 | 0.15 |
| Sep 03, 2026 | 786.00 | 788.00 | 775.00 | 775.00 | 750.40 | -1.40% | 37,300 | 0.31 |
| Sep 02, 2026 | 783.00 | 787.00 | 779.00 | 786.00 | 761.05 | -0.13% | 15,800 | 0.13 |
| Sep 01, 2026 | 790.00 | 793.00 | 784.00 | 787.00 | 762.02 | -0.63% | 27,000 | 0.22 |
| Aug 31, 2026 | 789.00 | 792.00 | 786.00 | 792.00 | 766.86 | +0.38% | 19,400 | 0.16 |
| Aug 28, 2026 | 784.00 | 790.00 | 781.00 | 789.00 | 763.95 | +0.38% | 17,800 | 0.15 |
| Aug 27, 2026 | 790.00 | 792.00 | 785.00 | 786.00 | 761.05 | -0.25% | 15,600 | 0.13 |
| Aug 26, 2026 | 791.00 | 795.00 | 788.00 | 788.00 | 762.98 | -0.38% | 12,900 | 0.11 |
| Aug 25, 2026 | 793.00 | 796.00 | 791.00 | 791.00 | 765.89 | -0.50% | 10,300 | 0.08 |
| Aug 24, 2026 | 794.00 | 795.00 | 790.00 | 795.00 | 769.76 | +0.00% | 33,600 | 0.28 |