Want to see JP:8282 full AI Analyst Report?
K'S Holdings Corporation (8282) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 1,731.50 | 1,772.00 | 1,726.50 | 1,768.50 | 1,768.50 | +2.55% | 1,137,000 | 1.45 |
| Nov 03, 2026 | 1,724.50 | 1,732.00 | 1,697.50 | 1,724.50 | 1,724.50 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,716.00 | 1,732.00 | 1,697.50 | 1,724.50 | 1,724.50 | +1.47% | 778,500 | 0.96 |
| Oct 30, 2026 | 1,691.50 | 1,726.00 | 1,691.00 | 1,699.50 | 1,699.50 | +0.21% | 559,100 | 0.69 |
| Oct 29, 2026 | 1,692.50 | 1,702.00 | 1,674.50 | 1,696.00 | 1,696.00 | +0.68% | 1,142,300 | 1.42 |
| Oct 28, 2026 | 1,713.00 | 1,714.00 | 1,684.50 | 1,684.50 | 1,684.50 | -0.77% | 544,500 | 0.67 |
| Oct 27, 2026 | 1,712.50 | 1,714.00 | 1,689.50 | 1,697.50 | 1,697.50 | -0.82% | 574,100 | 0.71 |
| Oct 26, 2026 | 1,730.50 | 1,738.50 | 1,705.50 | 1,711.50 | 1,711.50 | -1.10% | 607,400 | 0.74 |
| Oct 23, 2026 | 1,727.00 | 1,758.00 | 1,727.00 | 1,730.50 | 1,730.50 | +0.96% | 886,300 | 1.09 |
| Oct 22, 2026 | 1,708.50 | 1,724.50 | 1,700.50 | 1,714.00 | 1,714.00 | +0.50% | 451,200 | 0.55 |
| Oct 21, 2026 | 1,730.00 | 1,730.00 | 1,698.50 | 1,705.50 | 1,705.50 | -1.07% | 580,400 | 0.70 |
| Oct 20, 2026 | 1,730.50 | 1,736.00 | 1,713.00 | 1,724.00 | 1,724.00 | +0.03% | 503,400 | 0.60 |
| Oct 19, 2026 | 1,748.00 | 1,753.00 | 1,719.00 | 1,723.50 | 1,723.50 | -1.12% | 506,300 | 0.60 |
| Oct 16, 2026 | 1,703.00 | 1,743.00 | 1,703.00 | 1,743.00 | 1,743.00 | +0.87% | 728,600 | 0.86 |
| Oct 15, 2026 | 1,682.50 | 1,728.00 | 1,667.00 | 1,728.00 | 1,728.00 | +3.10% | 1,060,200 | 1.28 |
| Oct 14, 2026 | 1,663.00 | 1,681.50 | 1,657.50 | 1,676.00 | 1,676.00 | +0.51% | 881,800 | 1.07 |
| Oct 13, 2026 | 1,655.00 | 1,683.50 | 1,650.50 | 1,667.50 | 1,667.50 | +0.63% | 575,300 | 0.70 |
| Oct 12, 2026 | 1,657.00 | 1,679.00 | 1,647.00 | 1,657.00 | 1,657.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,662.50 | 1,679.00 | 1,647.00 | 1,657.00 | 1,657.00 | +0.73% | 831,500 | 1.01 |
| Oct 08, 2026 | 1,691.50 | 1,692.50 | 1,635.50 | 1,645.00 | 1,645.00 | -2.23% | 1,012,600 | 1.24 |
| Oct 07, 2026 | 1,715.00 | 1,715.50 | 1,673.50 | 1,682.50 | 1,682.50 | -2.18% | 941,300 | 1.15 |
| Oct 06, 2026 | 1,714.00 | 1,739.00 | 1,697.00 | 1,720.00 | 1,720.00 | +1.03% | 1,000,400 | 1.23 |
| Oct 05, 2026 | 1,705.00 | 1,726.00 | 1,695.00 | 1,702.50 | 1,702.50 | +0.18% | 890,400 | 1.09 |
| Oct 02, 2026 | 1,736.00 | 1,745.00 | 1,699.50 | 1,699.50 | 1,699.50 | -3.02% | 974,700 | 1.20 |
| Oct 01, 2026 | 1,751.00 | 1,765.50 | 1,735.50 | 1,752.50 | 1,752.50 | -1.04% | 1,011,500 | 1.25 |
| Sep 30, 2026 | 1,767.50 | 1,781.50 | 1,734.00 | 1,771.00 | 1,771.00 | -1.01% | 1,132,500 | 1.41 |
| Sep 29, 2026 | 1,840.00 | 1,840.00 | 1,779.50 | 1,789.00 | 1,789.00 | -1.46% | 1,462,500 | 1.82 |
| Sep 28, 2026 | 1,889.00 | 1,899.00 | 1,839.50 | 1,839.50 | 1,815.50 | -1.95% | 3,252,400 | 4.22 |
| Sep 25, 2026 | 1,891.50 | 1,893.00 | 1,865.50 | 1,876.00 | 1,851.52 | -0.45% | 1,787,900 | 2.36 |
| Sep 24, 2026 | 1,874.50 | 1,901.50 | 1,861.50 | 1,884.50 | 1,859.91 | +1.24% | 2,017,600 | 2.73 |
| Sep 23, 2026 | 1,861.50 | 1,918.50 | 1,861.50 | 1,861.50 | 1,837.21 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,861.50 | 1,918.50 | 1,861.50 | 1,861.50 | 1,837.21 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,861.50 | 1,918.50 | 1,861.50 | 1,861.50 | 1,837.21 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,918.50 | 1,918.50 | 1,861.50 | 1,861.50 | 1,837.21 | -2.64% | 3,029,100 | 4.14 |
| Sep 17, 2026 | 1,915.50 | 1,918.00 | 1,896.00 | 1,912.00 | 1,887.05 | +0.76% | 817,600 | 1.12 |
| Sep 16, 2026 | 1,888.50 | 1,912.00 | 1,883.00 | 1,897.50 | 1,872.74 | +0.34% | 756,600 | 1.04 |
| Sep 15, 2026 | 1,893.00 | 1,897.00 | 1,874.50 | 1,891.00 | 1,866.33 | +0.53% | 654,300 | 0.89 |
| Sep 14, 2026 | 1,852.00 | 1,881.00 | 1,849.50 | 1,881.00 | 1,856.46 | +1.76% | 839,100 | 1.15 |
| Sep 11, 2026 | 1,840.50 | 1,862.50 | 1,826.00 | 1,848.50 | 1,824.38 | -0.80% | 774,200 | 1.06 |
| Sep 10, 2026 | 1,822.50 | 1,870.50 | 1,820.50 | 1,863.50 | 1,839.19 | +1.44% | 917,200 | 1.25 |
| Sep 09, 2026 | 1,864.50 | 1,870.00 | 1,834.50 | 1,837.00 | 1,813.03 | -1.42% | 592,600 | 0.80 |
| Sep 08, 2026 | 1,886.00 | 1,889.50 | 1,863.50 | 1,863.50 | 1,839.19 | -0.80% | 498,900 | 0.66 |
| Sep 07, 2026 | 1,901.00 | 1,902.50 | 1,872.00 | 1,878.50 | 1,853.99 | -1.24% | 539,500 | 0.71 |
| Sep 04, 2026 | 1,900.50 | 1,924.50 | 1,891.00 | 1,902.00 | 1,877.18 | -0.13% | 609,600 | 0.80 |
| Sep 03, 2026 | 1,898.00 | 1,908.00 | 1,876.00 | 1,904.50 | 1,879.65 | -0.18% | 672,900 | 0.88 |
| Sep 02, 2026 | 1,963.00 | 1,969.00 | 1,905.50 | 1,908.00 | 1,883.11 | -2.88% | 996,200 | 1.31 |
| Sep 01, 2026 | 1,960.00 | 1,980.00 | 1,948.50 | 1,964.50 | 1,938.87 | +0.87% | 634,400 | 0.83 |
| Aug 31, 2026 | 1,940.00 | 1,952.50 | 1,913.50 | 1,947.50 | 1,922.09 | +0.13% | 597,900 | 0.78 |
| Aug 28, 2026 | 1,939.50 | 1,945.00 | 1,921.50 | 1,945.00 | 1,919.62 | +0.28% | 485,000 | 0.63 |
| Aug 27, 2026 | 1,951.00 | 1,960.50 | 1,926.00 | 1,939.50 | 1,914.20 | -1.05% | 614,900 | 0.80 |
