KG Intelligence Co., Ltd.(JP:2408)
Â¥820.000.00 (0.00%)
JP:2408
KG Intelligence Co., Ltd. historical prices
Â¥820.00
At close:0.00 (0.00%)
Want to see JP:2408 full AI Analyst Report?
KG Intelligence Co., Ltd. (2408) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 820.00 | 820.00 | 818.00 | 820.00 | 820.00 | 0.00% | 900 | 0.22 |
| Nov 10, 2026 | 810.00 | 820.00 | 809.00 | 820.00 | 820.00 | +1.61% | 4,200 | 1.04 |
| Nov 09, 2026 | 808.00 | 810.00 | 808.00 | 810.00 | 810.00 | +0.37% | 4,400 | 1.10 |
| Nov 06, 2026 | 812.00 | 815.00 | 801.00 | 807.00 | 807.00 | -1.10% | 7,500 | 1.93 |
| Nov 05, 2026 | 816.00 | 817.00 | 816.00 | 816.00 | 816.00 | +0.12% | 700 | 0.18 |
| Nov 04, 2026 | 818.00 | 818.00 | 813.00 | 815.00 | 815.00 | -0.24% | 2,300 | 0.58 |
| Nov 03, 2026 | 817.00 | 820.00 | 817.00 | 817.00 | 817.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 819.00 | 820.00 | 817.00 | 817.00 | 817.00 | 0.00% | 1,100 | 0.26 |
| Oct 30, 2026 | 819.00 | 819.00 | 817.00 | 817.00 | 817.00 | -0.37% | 800 | 0.19 |
| Oct 29, 2026 | 819.00 | 820.00 | 819.00 | 820.00 | 820.00 | -0.36% | 300 | 0.07 |
| Oct 28, 2026 | 821.00 | 823.00 | 818.00 | 823.00 | 823.00 | +0.49% | 2,300 | 0.50 |
| Oct 27, 2026 | 816.00 | 823.00 | 815.00 | 819.00 | 819.00 | -0.49% | 5,200 | 1.12 |
| Oct 26, 2026 | 815.00 | 825.00 | 812.00 | 823.00 | 823.00 | +0.98% | 3,800 | 0.81 |
| Oct 23, 2026 | 816.00 | 819.00 | 813.00 | 815.00 | 815.00 | -0.49% | 1,700 | 0.36 |
| Oct 22, 2026 | 826.00 | 826.00 | 819.00 | 819.00 | 819.00 | -0.61% | 2,500 | 0.52 |
| Oct 21, 2026 | 823.00 | 827.00 | 822.00 | 824.00 | 824.00 | 0.00% | 3,600 | 0.76 |
| Oct 20, 2026 | 830.00 | 830.00 | 821.00 | 824.00 | 824.00 | -0.72% | 4,500 | 0.96 |
| Oct 19, 2026 | 827.00 | 830.00 | 827.00 | 830.00 | 830.00 | -0.24% | 2,000 | 0.42 |
| Oct 16, 2026 | 825.00 | 833.00 | 824.00 | 832.00 | 832.00 | +0.48% | 2,000 | 0.42 |
| Oct 15, 2026 | 831.00 | 831.00 | 813.00 | 828.00 | 828.00 | -0.60% | 8,600 | 1.85 |
| Oct 14, 2026 | 838.00 | 838.00 | 831.00 | 833.00 | 833.00 | 0.00% | 5,500 | 1.13 |
| Oct 13, 2026 | 838.00 | 839.00 | 831.00 | 833.00 | 833.00 | -0.48% | 4,700 | 0.95 |
| Oct 12, 2026 | 837.00 | 841.00 | 827.00 | 837.00 | 837.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 835.00 | 841.00 | 827.00 | 837.00 | 837.00 | +1.09% | 24,300 | 5.14 |
| Oct 08, 2026 | 830.00 | 844.00 | 826.00 | 828.00 | 828.00 | 0.00% | 9,900 | 2.07 |
| Oct 07, 2026 | 825.00 | 828.00 | 823.00 | 828.00 | 828.00 | 0.00% | 7,900 | 1.58 |
| Oct 06, 2026 | 830.00 | 830.00 | 825.00 | 828.00 | 828.00 | +0.36% | 7,000 | 1.33 |
| Oct 05, 2026 | 835.00 | 835.00 | 825.00 | 825.00 | 825.00 | -1.08% | 2,100 | 0.34 |
| Oct 02, 2026 | 826.00 | 842.00 | 823.00 | 834.00 | 834.00 | +0.24% | 7,900 | 1.20 |
| Oct 01, 2026 | 831.00 | 834.00 | 831.00 | 832.00 | 832.00 | +0.12% | 1,600 | 0.24 |
| Sep 30, 2026 | 832.00 | 835.00 | 829.00 | 831.00 | 831.00 | 0.00% | 1,200 | 0.17 |
| Sep 29, 2026 | 831.00 | 836.00 | 830.00 | 831.00 | 831.00 | +0.12% | 1,300 | 0.18 |
| Sep 28, 2026 | 843.00 | 843.00 | 830.00 | 830.00 | 830.00 | -1.54% | 2,700 | 0.37 |
| Sep 25, 2026 | 853.00 | 853.00 | 828.00 | 843.00 | 843.00 | +0.60% | 5,800 | 0.76 |
| Sep 24, 2026 | 825.00 | 843.00 | 824.00 | 838.00 | 838.00 | +2.32% | 5,200 | 0.65 |
| Sep 23, 2026 | 821.00 | 826.00 | 817.00 | 819.00 | 819.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 821.00 | 826.00 | 817.00 | 819.00 | 819.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 821.00 | 826.00 | 817.00 | 819.00 | 819.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 821.00 | 826.00 | 817.00 | 819.00 | 819.00 | -0.97% | 3,000 | 0.35 |
| Sep 17, 2026 | 824.00 | 827.00 | 821.00 | 827.00 | 827.00 | +0.36% | 700 | 0.08 |
| Sep 16, 2026 | 820.00 | 824.00 | 812.00 | 824.00 | 824.00 | +0.49% | 4,800 | 0.53 |
| Sep 15, 2026 | 811.00 | 820.00 | 811.00 | 820.00 | 820.00 | +0.37% | 600 | 0.06 |
| Sep 14, 2026 | 810.00 | 819.00 | 804.00 | 817.00 | 817.00 | +1.11% | 2,400 | 0.24 |
| Sep 11, 2026 | 813.00 | 817.00 | 808.00 | 808.00 | 808.00 | -2.06% | 2,300 | 0.22 |
| Sep 10, 2026 | 805.00 | 827.00 | 805.00 | 825.00 | 825.00 | +1.23% | 2,600 | 0.24 |
| Sep 09, 2026 | 822.00 | 844.00 | 815.00 | 815.00 | 815.00 | -1.33% | 7,600 | 0.70 |
| Sep 08, 2026 | 839.00 | 843.00 | 821.00 | 826.00 | 826.00 | -3.17% | 4,800 | 0.44 |
| Sep 07, 2026 | 856.00 | 858.00 | 846.00 | 853.00 | 853.00 | 0.00% | 3,000 | 0.27 |
| Sep 04, 2026 | 854.00 | 859.00 | 853.00 | 853.00 | 853.00 | +0.12% | 2,600 | 0.23 |
| Sep 03, 2026 | 852.00 | 855.00 | 852.00 | 852.00 | 852.00 | -0.35% | 600 | 0.05 |
