Want to see JP:9896 full AI Analyst Report?
JK Holdings Co., Ltd. (9896) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,272.00 | 1,276.00 | 1,261.00 | 1,263.00 | 1,263.00 | -1.48% | 25,400 | 0.88 |
| Oct 30, 2026 | 1,292.00 | 1,297.00 | 1,274.00 | 1,282.00 | 1,282.00 | -0.77% | 31,400 | 1.09 |
| Oct 29, 2026 | 1,273.00 | 1,292.00 | 1,256.00 | 1,292.00 | 1,292.00 | +1.81% | 199,900 | 7.72 |
| Oct 28, 2026 | 1,297.00 | 1,297.00 | 1,266.00 | 1,269.00 | 1,269.00 | -2.16% | 55,900 | 2.20 |
| Oct 27, 2026 | 1,307.00 | 1,313.00 | 1,292.00 | 1,297.00 | 1,297.00 | -0.46% | 48,500 | 1.93 |
| Oct 26, 2026 | 1,333.00 | 1,333.00 | 1,303.00 | 1,303.00 | 1,303.00 | -2.25% | 28,000 | 1.12 |
| Oct 23, 2026 | 1,360.00 | 1,360.00 | 1,326.00 | 1,333.00 | 1,333.00 | -1.99% | 41,500 | 1.68 |
| Oct 22, 2026 | 1,344.00 | 1,360.00 | 1,344.00 | 1,360.00 | 1,360.00 | +1.27% | 23,100 | 0.94 |
| Oct 21, 2026 | 1,337.00 | 1,344.00 | 1,333.00 | 1,343.00 | 1,343.00 | +0.67% | 18,600 | 0.76 |
| Oct 20, 2026 | 1,351.00 | 1,360.00 | 1,326.00 | 1,334.00 | 1,334.00 | -1.69% | 27,300 | 1.12 |
| Oct 19, 2026 | 1,353.00 | 1,363.00 | 1,346.00 | 1,357.00 | 1,357.00 | -0.66% | 26,200 | 1.08 |
| Oct 16, 2026 | 1,325.00 | 1,366.00 | 1,325.00 | 1,366.00 | 1,366.00 | +2.86% | 41,500 | 1.75 |
| Oct 15, 2026 | 1,330.00 | 1,346.00 | 1,324.00 | 1,328.00 | 1,328.00 | -0.45% | 29,600 | 1.27 |
| Oct 14, 2026 | 1,337.00 | 1,338.00 | 1,322.00 | 1,334.00 | 1,334.00 | -0.67% | 15,600 | 0.66 |
| Oct 13, 2026 | 1,335.00 | 1,346.00 | 1,334.00 | 1,343.00 | 1,343.00 | +0.67% | 16,800 | 0.72 |
| Oct 12, 2026 | 1,334.00 | 1,346.00 | 1,308.00 | 1,334.00 | 1,334.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,313.00 | 1,346.00 | 1,308.00 | 1,334.00 | 1,334.00 | +1.60% | 31,600 | 1.32 |
| Oct 08, 2026 | 1,327.00 | 1,328.00 | 1,300.00 | 1,313.00 | 1,313.00 | -1.65% | 34,000 | 1.42 |
| Oct 07, 2026 | 1,336.00 | 1,344.00 | 1,326.00 | 1,335.00 | 1,335.00 | -0.07% | 27,900 | 1.12 |
| Oct 06, 2026 | 1,335.00 | 1,349.00 | 1,335.00 | 1,336.00 | 1,336.00 | +0.75% | 19,500 | 0.77 |
| Oct 05, 2026 | 1,320.00 | 1,349.00 | 1,317.00 | 1,326.00 | 1,326.00 | -1.78% | 37,600 | 1.50 |
| Oct 02, 2026 | 1,371.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.53% | 24,600 | 0.99 |
| Oct 01, 2026 | 1,382.00 | 1,396.00 | 1,366.00 | 1,385.00 | 1,385.00 | -1.42% | 25,800 | 1.04 |
| Sep 30, 2026 | 1,387.00 | 1,411.00 | 1,368.00 | 1,405.00 | 1,405.00 | +1.01% | 30,000 | 1.22 |
| Sep 29, 2026 | 1,420.00 | 1,420.00 | 1,385.00 | 1,391.00 | 1,391.00 | -1.35% | 45,500 | 1.85 |
| Sep 28, 2026 | 1,440.00 | 1,443.00 | 1,427.00 | 1,440.00 | 1,410.00 | +0.49% | 35,900 | 1.48 |
| Sep 25, 2026 | 1,439.00 | 1,442.00 | 1,421.00 | 1,433.00 | 1,403.15 | +0.84% | 41,900 | 1.74 |
| Sep 24, 2026 | 1,430.00 | 1,434.00 | 1,411.00 | 1,421.00 | 1,391.40 | +0.35% | 52,000 | 2.16 |
| Sep 23, 2026 | 1,416.00 | 1,427.00 | 1,406.00 | 1,416.00 | 1,386.50 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,416.00 | 1,427.00 | 1,406.00 | 1,416.00 | 1,386.50 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,416.00 | 1,427.00 | 1,406.00 | 1,416.00 | 1,386.50 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,412.00 | 1,427.00 | 1,406.00 | 1,416.00 | 1,386.50 | +0.28% | 29,600 | 1.18 |
| Sep 17, 2026 | 1,391.00 | 1,414.00 | 1,390.00 | 1,412.00 | 1,382.58 | +1.44% | 18,700 | 0.75 |
| Sep 16, 2026 | 1,380.00 | 1,397.00 | 1,380.00 | 1,392.00 | 1,363.00 | +1.31% | 10,400 | 0.42 |
| Sep 15, 2026 | 1,370.00 | 1,383.00 | 1,370.00 | 1,374.00 | 1,345.38 | +0.29% | 9,400 | 0.37 |
| Sep 14, 2026 | 1,369.00 | 1,376.00 | 1,361.00 | 1,370.00 | 1,341.46 | -0.07% | 16,400 | 0.65 |
| Sep 11, 2026 | 1,358.00 | 1,380.00 | 1,353.00 | 1,371.00 | 1,342.44 | -0.51% | 23,100 | 0.92 |
| Sep 10, 2026 | 1,400.00 | 1,400.00 | 1,365.00 | 1,378.00 | 1,349.29 | -2.20% | 31,600 | 1.26 |
| Sep 09, 2026 | 1,427.00 | 1,443.00 | 1,403.00 | 1,409.00 | 1,379.65 | -1.26% | 88,400 | 3.65 |
| Sep 08, 2026 | 1,439.00 | 1,446.00 | 1,427.00 | 1,427.00 | 1,397.27 | -1.31% | 36,200 | 1.50 |
| Sep 07, 2026 | 1,441.00 | 1,458.00 | 1,439.00 | 1,446.00 | 1,415.88 | -0.55% | 15,800 | 0.65 |
| Sep 04, 2026 | 1,446.00 | 1,458.00 | 1,440.00 | 1,454.00 | 1,423.71 | +0.00% | 18,400 | 0.74 |
| Sep 03, 2026 | 1,437.00 | 1,461.00 | 1,437.00 | 1,454.00 | 1,423.71 | +1.25% | 17,600 | 0.69 |
| Sep 02, 2026 | 1,422.00 | 1,449.00 | 1,422.00 | 1,436.00 | 1,406.08 | +0.70% | 95,000 | 3.93 |
| Sep 01, 2026 | 1,421.00 | 1,454.00 | 1,421.00 | 1,426.00 | 1,396.29 | -0.49% | 29,900 | 1.25 |
| Aug 31, 2026 | 1,430.00 | 1,450.00 | 1,430.00 | 1,433.00 | 1,403.15 | +0.07% | 22,100 | 0.93 |
| Aug 28, 2026 | 1,429.00 | 1,445.00 | 1,429.00 | 1,432.00 | 1,402.17 | -0.56% | 38,800 | 1.66 |
| Aug 27, 2026 | 1,406.00 | 1,448.00 | 1,402.00 | 1,440.00 | 1,410.00 | +1.34% | 39,300 | 1.70 |
| Aug 26, 2026 | 1,415.00 | 1,421.00 | 1,412.00 | 1,421.00 | 1,391.40 | +0.78% | 10,000 | 0.43 |
| Aug 25, 2026 | 1,431.00 | 1,439.00 | 1,402.00 | 1,410.00 | 1,380.63 | -0.84% | 33,800 | 1.47 |
