Want to see JP:9726 full AI Analyst Report?
KNT-CT Holdings Co., Ltd. (9726) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,860.00 | 1,956.00 | 1,860.00 | 1,918.00 | 1,918.00 | +3.90% | 44,400 | 1.30 |
| Oct 29, 2026 | 1,843.00 | 1,852.00 | 1,791.00 | 1,846.00 | 1,846.00 | +0.33% | 209,400 | 6.73 |
| Oct 28, 2026 | 1,847.00 | 1,882.00 | 1,828.00 | 1,840.00 | 1,840.00 | -0.81% | 50,600 | 1.65 |
| Oct 27, 2026 | 1,937.00 | 1,937.00 | 1,838.00 | 1,855.00 | 1,855.00 | -4.43% | 66,000 | 2.20 |
| Oct 26, 2026 | 2,020.00 | 2,020.00 | 1,939.00 | 1,941.00 | 1,941.00 | -3.38% | 60,500 | 2.06 |
| Oct 23, 2026 | 2,004.00 | 2,009.00 | 1,987.00 | 2,009.00 | 2,009.00 | +0.70% | 21,200 | 0.72 |
| Oct 22, 2026 | 2,022.00 | 2,023.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.55% | 13,100 | 0.45 |
| Oct 21, 2026 | 2,008.00 | 2,014.00 | 1,996.00 | 2,006.00 | 2,006.00 | +0.15% | 13,700 | 0.47 |
| Oct 20, 2026 | 1,996.00 | 2,003.00 | 1,983.00 | 2,003.00 | 2,003.00 | +0.50% | 31,300 | 1.08 |
| Oct 19, 2026 | 1,971.00 | 2,000.00 | 1,971.00 | 1,993.00 | 1,993.00 | -0.40% | 20,500 | 0.71 |
| Oct 16, 2026 | 2,013.00 | 2,028.00 | 1,997.00 | 2,001.00 | 2,001.00 | +1.06% | 20,700 | 0.71 |
| Oct 15, 2026 | 1,995.00 | 1,996.00 | 1,969.00 | 1,980.00 | 1,980.00 | -0.95% | 30,500 | 1.07 |
| Oct 14, 2026 | 2,004.00 | 2,017.00 | 1,992.00 | 1,999.00 | 1,999.00 | -0.94% | 19,100 | 0.66 |
| Oct 13, 2026 | 2,018.00 | 2,050.00 | 2,016.00 | 2,018.00 | 2,018.00 | -0.79% | 14,900 | 0.52 |
| Oct 12, 2026 | 2,034.00 | 2,043.00 | 1,988.00 | 2,034.00 | 2,034.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,988.00 | 2,043.00 | 1,988.00 | 2,034.00 | 2,034.00 | +0.74% | 31,800 | 1.11 |
| Oct 08, 2026 | 1,980.00 | 2,034.00 | 1,966.00 | 2,019.00 | 2,019.00 | +1.41% | 36,000 | 1.26 |
| Oct 07, 2026 | 2,003.00 | 2,020.00 | 1,991.00 | 1,991.00 | 1,991.00 | -1.19% | 15,700 | 0.54 |
| Oct 06, 2026 | 2,000.00 | 2,025.00 | 2,000.00 | 2,015.00 | 2,015.00 | +0.00% | 22,500 | 0.77 |
| Oct 05, 2026 | 2,010.00 | 2,031.00 | 2,004.00 | 2,015.00 | 2,015.00 | +0.20% | 32,000 | 1.10 |
| Oct 02, 2026 | 1,996.00 | 2,030.00 | 1,996.00 | 2,011.00 | 2,011.00 | -0.20% | 35,000 | 1.21 |
| Oct 01, 2026 | 1,981.00 | 2,025.00 | 1,981.00 | 2,015.00 | 2,015.00 | +0.10% | 27,000 | 0.94 |
| Sep 30, 2026 | 1,992.00 | 2,033.00 | 1,971.00 | 2,013.00 | 2,013.00 | +0.90% | 34,000 | 1.19 |
| Sep 29, 2026 | 2,008.00 | 2,011.00 | 1,989.00 | 1,995.00 | 1,995.00 | -0.65% | 30,100 | 1.06 |
| Sep 28, 2026 | 2,029.00 | 2,037.00 | 1,992.00 | 2,008.00 | 2,008.00 | -0.59% | 68,800 | 2.47 |
| Sep 25, 2026 | 2,003.00 | 2,026.00 | 1,998.00 | 2,020.00 | 2,020.00 | +0.60% | 34,800 | 1.26 |
| Sep 24, 2026 | 2,001.00 | 2,021.00 | 1,962.00 | 2,008.00 | 2,008.00 | -0.40% | 64,500 | 2.39 |
| Sep 23, 2026 | 1,975.00 | 2,016.00 | 1,955.00 | 2,016.00 | 2,016.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,975.00 | 2,016.00 | 1,955.00 | 2,016.00 | 2,016.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,975.00 | 2,016.00 | 1,955.00 | 2,016.00 | 2,016.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,975.00 | 2,016.00 | 1,955.00 | 2,016.00 | 2,016.00 | +2.08% | 55,400 | 2.02 |
| Sep 17, 2026 | 1,944.00 | 1,978.00 | 1,944.00 | 1,975.00 | 1,975.00 | +0.71% | 22,500 | 0.82 |
| Sep 16, 2026 | 1,912.00 | 1,967.00 | 1,906.00 | 1,961.00 | 1,961.00 | +1.61% | 29,300 | 1.08 |
| Sep 15, 2026 | 1,905.00 | 1,941.00 | 1,901.00 | 1,930.00 | 1,930.00 | +0.63% | 14,100 | 0.52 |
| Sep 14, 2026 | 1,873.00 | 1,931.00 | 1,873.00 | 1,918.00 | 1,918.00 | +2.40% | 48,300 | 1.80 |
| Sep 11, 2026 | 1,868.00 | 1,887.00 | 1,850.00 | 1,873.00 | 1,873.00 | -1.32% | 36,400 | 1.38 |
| Sep 10, 2026 | 1,871.00 | 1,906.00 | 1,871.00 | 1,898.00 | 1,898.00 | +0.53% | 28,100 | 1.07 |
| Sep 09, 2026 | 1,917.00 | 1,926.00 | 1,888.00 | 1,888.00 | 1,888.00 | -1.77% | 20,500 | 0.78 |
| Sep 08, 2026 | 1,901.00 | 1,947.00 | 1,901.00 | 1,922.00 | 1,922.00 | +0.42% | 26,500 | 0.99 |
| Sep 07, 2026 | 1,925.00 | 1,948.00 | 1,901.00 | 1,914.00 | 1,914.00 | -1.03% | 57,800 | 2.21 |
| Sep 04, 2026 | 1,919.00 | 1,954.00 | 1,919.00 | 1,934.00 | 1,934.00 | +0.10% | 23,000 | 0.88 |
| Sep 03, 2026 | 1,921.00 | 1,956.00 | 1,911.00 | 1,932.00 | 1,932.00 | +0.00% | 33,200 | 1.25 |
| Sep 02, 2026 | 1,950.00 | 1,954.00 | 1,920.00 | 1,932.00 | 1,932.00 | -2.62% | 20,700 | 0.78 |
| Sep 01, 2026 | 1,960.00 | 1,984.00 | 1,960.00 | 1,984.00 | 1,984.00 | +0.56% | 22,800 | 0.84 |
| Aug 31, 2026 | 1,949.00 | 1,985.00 | 1,931.00 | 1,973.00 | 1,973.00 | +0.51% | 20,200 | 0.73 |
| Aug 28, 2026 | 1,954.00 | 1,981.00 | 1,950.00 | 1,963.00 | 1,963.00 | -0.41% | 23,700 | 0.86 |
| Aug 27, 2026 | 1,966.00 | 1,987.00 | 1,945.00 | 1,971.00 | 1,971.00 | -0.86% | 25,400 | 0.92 |
| Aug 26, 2026 | 1,911.00 | 2,004.00 | 1,911.00 | 1,988.00 | 1,988.00 | +2.63% | 37,200 | 1.35 |
| Aug 25, 2026 | 1,921.00 | 1,949.00 | 1,921.00 | 1,937.00 | 1,937.00 | -0.05% | 13,400 | 0.48 |
| Aug 24, 2026 | 1,970.00 | 2,009.00 | 1,926.00 | 1,938.00 | 1,938.00 | -0.21% | 31,500 | 1.13 |
