Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

KI-Star Real Estate Co., Ltd. (3465) Historical Prices

JP:3465 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,085.003,110.003,040.003,070.003,070.00+1.15%123,8000.88
Oct 29, 20263,055.003,075.003,005.003,035.003,035.00+0.17%205,6001.48
Oct 28, 20263,115.003,140.003,025.003,030.003,030.00-2.73%142,4001.03
Oct 27, 20263,165.003,165.003,100.003,115.003,115.00-1.89%140,9001.03
Oct 26, 20263,180.003,195.003,150.003,175.003,175.00+0.00%74,8000.54
Oct 23, 20263,160.003,180.003,120.003,175.003,175.00+0.16%86,2000.63
Oct 22, 20263,170.003,195.003,150.003,170.003,170.00+0.00%78,4000.57
Oct 21, 20263,195.003,200.003,145.003,170.003,170.00+0.96%66,4000.48
Oct 20, 20263,205.003,220.003,110.003,140.003,140.00-2.79%102,2000.74
Oct 19, 20263,185.003,245.003,160.003,230.003,230.00+1.57%125,6000.92
Oct 16, 20263,135.003,200.003,135.003,180.003,180.00+1.76%94,1000.69
Oct 15, 20263,100.003,145.003,080.003,125.003,125.00+0.64%111,1000.82
Oct 14, 20263,160.003,160.003,080.003,105.003,105.00-1.74%100,5000.74
Oct 13, 20263,105.003,190.003,085.003,160.003,160.00+2.76%174,8001.31
Oct 12, 20263,075.003,105.003,070.003,075.003,075.00+0.00%00.00
Oct 09, 20263,085.003,105.003,070.003,075.003,075.00-0.65%116,6000.88
Oct 08, 20263,090.003,110.003,045.003,095.003,095.00-0.80%131,5001.00
Oct 07, 20263,115.003,165.003,110.003,120.003,120.00-0.32%134,5001.03
Oct 06, 20263,095.003,140.003,085.003,130.003,130.00+1.13%92,3000.71
Oct 05, 20263,115.003,130.003,090.003,095.003,095.00-0.32%109,6000.84
Oct 02, 20263,115.003,135.003,055.003,105.003,105.00-1.11%207,1001.63
Oct 01, 20263,125.003,145.003,105.003,140.003,140.00-0.32%103,8000.82
Sep 30, 20263,145.003,170.003,115.003,150.003,150.00+0.64%146,4001.17
Sep 29, 20263,150.003,170.003,125.003,130.003,130.00-1.73%172,9001.39
Sep 28, 20263,315.003,315.003,250.003,260.003,185.00-0.76%166,8001.36
Sep 25, 20263,325.003,330.003,275.003,285.003,209.42-0.30%122,2001.00
Sep 24, 20263,250.003,310.003,240.003,295.003,219.19+1.07%138,8001.15
Sep 23, 20263,260.003,295.003,250.003,260.003,185.00+0.00%00.00
Sep 22, 20263,260.003,295.003,250.003,260.003,185.00+0.00%00.00
Sep 21, 20263,260.003,295.003,250.003,260.003,185.00+0.00%00.00
Sep 18, 20263,275.003,295.003,250.003,260.003,185.00-1.06%155,5001.26
Sep 17, 20263,280.003,310.003,270.003,295.003,219.19+1.54%154,2001.26
Sep 16, 20263,240.003,275.003,235.003,245.003,170.35+0.31%68,2000.55
Sep 15, 20263,255.003,260.003,215.003,235.003,160.58-0.15%89,7000.72
Sep 14, 20263,170.003,255.003,165.003,240.003,165.46+2.86%124,8001.01
Sep 11, 20263,150.003,165.003,135.003,150.003,077.53-2.17%166,7001.36
Sep 10, 20263,225.003,250.003,200.003,220.003,145.92-1.38%122,6001.00
Sep 09, 20263,220.003,275.003,200.003,265.003,189.89+0.46%104,5000.85
Sep 08, 20263,270.003,300.003,250.003,250.003,175.23-1.37%117,0000.95
Sep 07, 20263,320.003,355.003,270.003,295.003,219.19+0.61%135,2001.08
Sep 04, 20263,300.003,330.003,260.003,275.003,199.65-0.61%210,5001.67
Sep 03, 20263,375.003,375.003,290.003,295.003,219.19-2.23%185,6001.49
Sep 02, 20263,520.003,520.003,370.003,370.003,292.47-5.60%265,0002.16
Sep 01, 20263,530.003,595.003,520.003,570.003,487.87+0.42%156,0001.27
Aug 31, 20263,700.003,700.003,555.003,555.003,473.21-4.69%305,7002.54
Aug 28, 20263,745.003,760.003,675.003,730.003,644.19-0.53%179,5001.50
Aug 27, 20263,805.003,855.003,730.003,750.003,663.73-2.09%181,1001.52
Aug 26, 20263,910.003,925.003,800.003,830.003,741.89-1.67%137,6001.16
Aug 25, 20263,885.003,910.003,810.003,895.003,805.39-0.51%141,2001.18
Aug 24, 20263,985.003,990.003,890.003,915.003,824.93+1.29%162,0001.37