Kycom Holdings Co., Ltd.(JP:9685)
Â¥548.00-2.00 (-0.36%)
JP:9685
Kycom Holdings Co., Ltd. historical prices
Â¥548.00
At close:-2.00 (-0.36%)
Want to see JP:9685 full AI Analyst Report?
Kycom Holdings Co., Ltd. (9685) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 546.00 | 559.00 | 546.00 | 548.00 | 548.00 | -0.36% | 3,500 | 1.01 |
| Nov 12, 2026 | 564.00 | 564.00 | 545.00 | 550.00 | 550.00 | -3.00% | 6,400 | 1.89 |
| Nov 11, 2026 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0.00% | 100 | 0.03 |
| Nov 10, 2026 | 562.00 | 577.00 | 557.00 | 567.00 | 567.00 | 0.00% | 29,800 | 10.07 |
| Nov 09, 2026 | 560.00 | 578.00 | 550.00 | 568.00 | 568.00 | +0.18% | 8,700 | 3.07 |
| Nov 06, 2026 | 604.00 | 604.00 | 562.00 | 567.00 | 567.00 | -4.55% | 7,000 | 2.57 |
| Nov 05, 2026 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | +0.85% | 1,400 | 0.52 |
| Nov 04, 2026 | 588.00 | 606.00 | 575.00 | 589.00 | 589.00 | +0.17% | 4,500 | 1.62 |
| Nov 03, 2026 | 588.00 | 596.00 | 572.00 | 588.00 | 588.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 596.00 | 596.00 | 572.00 | 588.00 | 588.00 | -1.34% | 4,500 | 1.61 |
| Oct 30, 2026 | 592.00 | 596.00 | 586.00 | 596.00 | 596.00 | +0.68% | 2,800 | 1.02 |
| Oct 29, 2026 | 579.00 | 628.00 | 579.00 | 592.00 | 592.00 | +2.25% | 17,500 | 7.04 |
| Oct 28, 2026 | 573.00 | 579.00 | 573.00 | 579.00 | 579.00 | +1.05% | 4,100 | 1.66 |
| Oct 27, 2026 | 572.00 | 573.00 | 572.00 | 573.00 | 573.00 | +0.17% | 3,300 | 1.35 |
| Oct 26, 2026 | 570.00 | 572.00 | 569.00 | 572.00 | 572.00 | +1.24% | 3,100 | 1.28 |
| Oct 23, 2026 | 559.00 | 565.00 | 546.00 | 565.00 | 565.00 | +0.53% | 7,200 | 3.07 |
| Oct 22, 2026 | 572.00 | 573.00 | 560.00 | 562.00 | 562.00 | -1.92% | 3,400 | 1.45 |
| Oct 21, 2026 | 564.00 | 603.00 | 564.00 | 573.00 | 573.00 | +1.60% | 6,000 | 2.58 |
| Oct 20, 2026 | 563.00 | 564.00 | 563.00 | 564.00 | 564.00 | -1.40% | 400 | 0.17 |
| Oct 19, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 0.00% | 100 | 0.04 |
| Oct 16, 2026 | 568.00 | 572.00 | 568.00 | 572.00 | 572.00 | +0.70% | 1,200 | 0.49 |
| Oct 15, 2026 | 565.00 | 574.00 | 551.00 | 568.00 | 568.00 | 0.00% | 5,300 | 2.24 |
| Oct 14, 2026 | 573.00 | 573.00 | 568.00 | 568.00 | 568.00 | -1.22% | 1,000 | 0.42 |
| Oct 13, 2026 | 572.00 | 578.00 | 572.00 | 575.00 | 575.00 | +0.35% | 1,300 | 0.55 |
| Oct 12, 2026 | 573.00 | 574.00 | 573.00 | 573.00 | 573.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 574.00 | 574.00 | 573.00 | 573.00 | 573.00 | -0.52% | 800 | 0.33 |
| Oct 08, 2026 | 574.00 | 576.00 | 573.00 | 576.00 | 576.00 | -0.17% | 2,400 | 1.00 |
| Oct 07, 2026 | 582.00 | 582.00 | 575.00 | 577.00 | 577.00 | -0.69% | 1,800 | 0.75 |
| Oct 06, 2026 | 582.00 | 582.00 | 578.00 | 581.00 | 581.00 | 0.00% | 1,500 | 0.63 |
| Oct 05, 2026 | 582.00 | 582.00 | 581.00 | 581.00 | 581.00 | -0.17% | 1,500 | 0.63 |
| Oct 02, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | +0.17% | 400 | 0.16 |
| Oct 01, 2026 | 575.00 | 584.00 | 575.00 | 581.00 | 581.00 | +1.04% | 2,500 | 0.96 |
| Sep 30, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0.00% | 1,000 | 0.38 |
| Sep 29, 2026 | 585.00 | 585.00 | 573.00 | 575.00 | 575.00 | -1.71% | 1,100 | 0.40 |
| Sep 28, 2026 | 567.00 | 585.00 | 567.00 | 585.00 | 585.00 | +3.17% | 5,600 | 2.03 |
| Sep 25, 2026 | 566.00 | 567.00 | 566.00 | 567.00 | 567.00 | -0.35% | 1,700 | 0.61 |
| Sep 24, 2026 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | -0.18% | 300 | 0.11 |
| Sep 23, 2026 | 573.00 | 573.00 | 570.00 | 570.00 | 570.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 573.00 | 573.00 | 570.00 | 570.00 | 570.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 573.00 | 573.00 | 570.00 | 570.00 | 570.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 573.00 | 573.00 | 570.00 | 570.00 | 570.00 | -0.52% | 200 | 0.06 |
| Sep 17, 2026 | 566.00 | 573.00 | 566.00 | 573.00 | 573.00 | +1.24% | 2,200 | 0.69 |
| Sep 16, 2026 | 560.00 | 570.00 | 559.00 | 566.00 | 566.00 | +1.07% | 4,800 | 1.54 |
| Sep 15, 2026 | 559.00 | 561.00 | 559.00 | 560.00 | 560.00 | -0.18% | 1,400 | 0.44 |
| Sep 14, 2026 | 562.00 | 562.00 | 557.00 | 561.00 | 561.00 | -1.58% | 1,700 | 0.54 |
| Sep 11, 2026 | 570.00 | 570.00 | 566.00 | 570.00 | 570.00 | -1.04% | 3,500 | 1.11 |
| Sep 10, 2026 | 580.00 | 580.00 | 576.00 | 576.00 | 576.00 | -0.69% | 400 | 0.13 |
| Sep 09, 2026 | 575.00 | 580.00 | 573.00 | 580.00 | 580.00 | +0.87% | 3,200 | 0.98 |
| Sep 08, 2026 | 582.00 | 582.00 | 575.00 | 575.00 | 575.00 | -1.20% | 1,600 | 0.48 |
| Sep 07, 2026 | 578.00 | 582.00 | 578.00 | 582.00 | 582.00 | +0.69% | 3,600 | 1.03 |
