K.R.S. Corporation (9369.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 02:15PM JST. Market open.
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 1,651.00 | 1,653.00 | 1,614.00 | 1,616.00 | 1,616.00 | 51,100 |
| Jun 20, 2024 | 1,688.00 | 1,688.00 | 1,609.00 | 1,651.00 | 1,651.00 | 160,700 |
| Jun 19, 2024 | 1,680.00 | 1,702.00 | 1,659.00 | 1,689.00 | 1,689.00 | 127,900 |
| Jun 18, 2024 | 1,650.00 | 1,713.00 | 1,645.00 | 1,666.00 | 1,666.00 | 190,200 |
| Jun 17, 2024 | 1,632.00 | 1,653.00 | 1,615.00 | 1,644.00 | 1,644.00 | 80,300 |
| Jun 14, 2024 | 1,627.00 | 1,645.00 | 1,614.00 | 1,634.00 | 1,634.00 | 122,500 |
| Jun 13, 2024 | 1,631.00 | 1,650.00 | 1,609.00 | 1,618.00 | 1,618.00 | 122,300 |
| Jun 12, 2024 | 1,615.00 | 1,643.00 | 1,603.00 | 1,609.00 | 1,609.00 | 140,500 |
| Jun 11, 2024 | 1,598.00 | 1,618.00 | 1,521.00 | 1,615.00 | 1,615.00 | 278,000 |
| Jun 10, 2024 | 1,505.00 | 1,620.00 | 1,500.00 | 1,618.00 | 1,618.00 | 355,300 |
| Jun 07, 2024 | 1,452.00 | 1,499.00 | 1,450.00 | 1,489.00 | 1,489.00 | 251,800 |
| Jun 06, 2024 | 1,312.00 | 1,455.00 | 1,310.00 | 1,450.00 | 1,450.00 | 315,300 |
| Jun 05, 2024 | 1,276.00 | 1,328.00 | 1,267.00 | 1,323.00 | 1,323.00 | 112,500 |
| Jun 04, 2024 | 1,247.00 | 1,277.00 | 1,244.00 | 1,276.00 | 1,276.00 | 118,100 |
| Jun 03, 2024 | 1,190.00 | 1,240.00 | 1,190.00 | 1,235.00 | 1,235.00 | 48,200 |
| May 31, 2024 | 1,168.00 | 1,195.00 | 1,162.00 | 1,184.00 | 1,184.00 | 57,600 |
| May 30, 2024 | 1,114.00 | 1,170.00 | 1,114.00 | 1,162.00 | 1,162.00 | 95,400 |
| May 30, 2024 | 11.5 Dividend | |||||
| May 29, 2024 | 1,161.00 | 1,169.00 | 1,151.00 | 1,163.00 | 1,151.50 | 105,800 |
| May 28, 2024 | 1,194.00 | 1,194.00 | 1,152.00 | 1,169.00 | 1,157.44 | 83,600 |
| May 27, 2024 | 1,198.00 | 1,202.00 | 1,187.00 | 1,194.00 | 1,182.19 | 25,300 |
| May 24, 2024 | 1,197.00 | 1,211.00 | 1,196.00 | 1,202.00 | 1,190.11 | 25,800 |
| May 23, 2024 | 1,211.00 | 1,215.00 | 1,195.00 | 1,208.00 | 1,196.06 | 32,500 |
| May 22, 2024 | 1,197.00 | 1,217.00 | 1,191.00 | 1,211.00 | 1,199.03 | 65,300 |
| May 21, 2024 | 1,183.00 | 1,195.00 | 1,176.00 | 1,194.00 | 1,182.19 | 28,000 |
| May 20, 2024 | 1,154.00 | 1,205.00 | 1,151.00 | 1,175.00 | 1,163.38 | 66,900 |
| May 17, 2024 | 1,135.00 | 1,154.00 | 1,133.00 | 1,149.00 | 1,137.64 | 31,100 |
| May 16, 2024 | 1,163.00 | 1,164.00 | 1,136.00 | 1,139.00 | 1,127.74 | 26,600 |
| May 15, 2024 | 1,194.00 | 1,194.00 | 1,160.00 | 1,160.00 | 1,148.53 | 20,900 |
| May 14, 2024 | 1,192.00 | 1,195.00 | 1,170.00 | 1,182.00 | 1,170.31 | 18,600 |
| May 13, 2024 | 1,203.00 | 1,203.00 | 1,184.00 | 1,192.00 | 1,180.21 | 35,400 |
| May 10, 2024 | 1,150.00 | 1,240.00 | 1,150.00 | 1,208.00 | 1,196.06 | 121,300 |
| May 09, 2024 | 1,140.00 | 1,154.00 | 1,130.00 | 1,154.00 | 1,142.59 | 91,500 |
| May 08, 2024 | 1,143.00 | 1,146.00 | 1,125.00 | 1,129.00 | 1,117.84 | 19,800 |
| May 07, 2024 | 1,147.00 | 1,147.00 | 1,138.00 | 1,143.00 | 1,131.70 | 17,500 |
| May 02, 2024 | 1,143.00 | 1,144.00 | 1,131.00 | 1,143.00 | 1,131.70 | 16,000 |
| May 01, 2024 | 1,160.00 | 1,165.00 | 1,143.00 | 1,143.00 | 1,131.70 | 24,000 |
| Apr 30, 2024 | 1,165.00 | 1,176.00 | 1,142.00 | 1,172.00 | 1,160.41 | 51,800 |
| Apr 26, 2024 | 1,158.00 | 1,169.00 | 1,153.00 | 1,158.00 | 1,146.55 | 129,600 |
| Apr 25, 2024 | 1,194.00 | 1,199.00 | 1,155.00 | 1,156.00 | 1,144.57 | 59,000 |
| Apr 24, 2024 | 1,209.00 | 1,209.00 | 1,190.00 | 1,208.00 | 1,196.06 | 52,100 |
| Apr 23, 2024 | 1,197.00 | 1,199.00 | 1,175.00 | 1,181.00 | 1,169.32 | 31,200 |
| Apr 22, 2024 | 1,166.00 | 1,195.00 | 1,162.00 | 1,184.00 | 1,172.29 | 40,800 |
| Apr 19, 2024 | 1,160.00 | 1,168.00 | 1,135.00 | 1,161.00 | 1,149.52 | 98,600 |
| Apr 18, 2024 | 1,200.00 | 1,201.00 | 1,170.00 | 1,178.00 | 1,166.35 | 64,800 |
| Apr 17, 2024 | 1,213.00 | 1,216.00 | 1,183.00 | 1,204.00 | 1,192.09 | 41,800 |
| Apr 16, 2024 | 1,214.00 | 1,221.00 | 1,205.00 | 1,217.00 | 1,204.97 | 39,900 |
| Apr 15, 2024 | 1,200.00 | 1,236.00 | 1,190.00 | 1,232.00 | 1,219.82 | 28,400 |
| Apr 12, 2024 | 1,232.00 | 1,237.00 | 1,218.00 | 1,223.00 | 1,210.91 | 37,100 |
| Apr 11, 2024 | 1,256.00 | 1,262.00 | 1,236.00 | 1,236.00 | 1,223.78 | 32,600 |
| Apr 10, 2024 | 1,240.00 | 1,260.00 | 1,236.00 | 1,260.00 | 1,247.54 | 59,400 |
| Apr 09, 2024 | 1,230.00 | 1,234.00 | 1,217.00 | 1,229.00 | 1,216.85 | 46,000 |
| Apr 08, 2024 | 1,190.00 | 1,232.00 | 1,190.00 | 1,230.00 | 1,217.84 | 62,200 |
| Apr 05, 2024 | 1,197.00 | 1,204.00 | 1,174.00 | 1,186.00 | 1,174.27 | 41,300 |
| Apr 04, 2024 | 1,190.00 | 1,200.00 | 1,180.00 | 1,198.00 | 1,186.15 | 41,200 |
| Apr 03, 2024 | 1,173.00 | 1,198.00 | 1,169.00 | 1,185.00 | 1,173.28 | 54,000 |
| Apr 02, 2024 | 1,168.00 | 1,186.00 | 1,159.00 | 1,184.00 | 1,172.29 | 89,200 |
| Apr 01, 2024 | 1,170.00 | 1,182.00 | 1,152.00 | 1,157.00 | 1,145.56 | 58,200 |
| Mar 29, 2024 | 1,159.00 | 1,172.00 | 1,142.00 | 1,166.00 | 1,154.47 | 78,300 |
| Mar 28, 2024 | 1,150.00 | 1,199.00 | 1,150.00 | 1,160.00 | 1,148.53 | 454,900 |
| Mar 27, 2024 | 1,085.00 | 1,090.00 | 1,053.00 | 1,064.00 | 1,053.48 | 108,500 |
| Mar 26, 2024 | 1,074.00 | 1,084.00 | 1,065.00 | 1,084.00 | 1,073.28 | 62,600 |
| Mar 25, 2024 | 1,065.00 | 1,078.00 | 1,063.00 | 1,067.00 | 1,056.45 | 66,500 |
| Mar 22, 2024 | 1,039.00 | 1,072.00 | 1,039.00 | 1,069.00 | 1,058.43 | 111,500 |
| Mar 21, 2024 | 1,046.00 | 1,047.00 | 1,027.00 | 1,033.00 | 1,022.79 | 29,700 |
| Mar 19, 2024 | 1,041.00 | 1,050.00 | 1,034.00 | 1,050.00 | 1,039.62 | 48,400 |
| Mar 18, 2024 | 1,043.00 | 1,048.00 | 1,035.00 | 1,041.00 | 1,030.71 | 28,900 |
| Mar 15, 2024 | 1,038.00 | 1,051.00 | 1,034.00 | 1,043.00 | 1,032.69 | 43,100 |
| Mar 14, 2024 | 1,027.00 | 1,044.00 | 1,027.00 | 1,042.00 | 1,031.70 | 33,500 |
| Mar 13, 2024 | 1,030.00 | 1,041.00 | 1,011.00 | 1,027.00 | 1,016.84 | 66,100 |
| Mar 12, 2024 | 1,006.00 | 1,028.00 | 1,005.00 | 1,028.00 | 1,017.83 | 41,400 |
| Mar 11, 2024 | 1,035.00 | 1,046.00 | 1,004.00 | 1,011.00 | 1,001.00 | 43,100 |
| Mar 08, 2024 | 1,029.00 | 1,055.00 | 1,028.00 | 1,051.00 | 1,040.61 | 71,400 |
| Mar 07, 2024 | 1,020.00 | 1,030.00 | 1,011.00 | 1,028.00 | 1,017.83 | 71,200 |
| Mar 06, 2024 | 998.00 | 1,019.00 | 995.00 | 1,017.00 | 1,006.94 | 63,700 |
| Mar 05, 2024 | 990.00 | 1,005.00 | 972.00 | 998.00 | 988.13 | 85,900 |
| Mar 04, 2024 | 975.00 | 993.00 | 967.00 | 991.00 | 981.20 | 105,800 |
| Mar 01, 2024 | 953.00 | 979.00 | 947.00 | 972.00 | 962.39 | 106,400 |
| Feb 29, 2024 | 940.00 | 946.00 | 932.00 | 946.00 | 936.65 | 42,900 |
| Feb 28, 2024 | 936.00 | 940.00 | 932.00 | 938.00 | 928.72 | 29,300 |
| Feb 27, 2024 | 927.00 | 937.00 | 926.00 | 936.00 | 926.74 | 32,100 |
| Feb 26, 2024 | 926.00 | 933.00 | 926.00 | 928.00 | 918.82 | 22,100 |
| Feb 22, 2024 | 930.00 | 931.00 | 921.00 | 923.00 | 913.87 | 29,500 |
| Feb 21, 2024 | 924.00 | 928.00 | 918.00 | 924.00 | 914.86 | 19,500 |
| Feb 20, 2024 | 933.00 | 933.00 | 924.00 | 928.00 | 918.82 | 23,000 |
| Feb 19, 2024 | 920.00 | 933.00 | 920.00 | 933.00 | 923.77 | 23,900 |
| Feb 16, 2024 | 910.00 | 920.00 | 910.00 | 920.00 | 910.90 | 34,600 |
| Feb 15, 2024 | 913.00 | 914.00 | 903.00 | 908.00 | 899.02 | 34,400 |
| Feb 14, 2024 | 923.00 | 923.00 | 910.00 | 912.00 | 902.98 | 20,400 |
| Feb 13, 2024 | 915.00 | 924.00 | 914.00 | 923.00 | 913.87 | 16,800 |
| Feb 09, 2024 | 914.00 | 919.00 | 912.00 | 915.00 | 905.95 | 20,900 |
| Feb 08, 2024 | 914.00 | 918.00 | 907.00 | 917.00 | 907.93 | 45,600 |
| Feb 07, 2024 | 923.00 | 924.00 | 915.00 | 915.00 | 905.95 | 26,200 |
| Feb 06, 2024 | 931.00 | 931.00 | 921.00 | 921.00 | 911.89 | 20,900 |
| Feb 05, 2024 | 932.00 | 937.00 | 929.00 | 935.00 | 925.75 | 35,500 |
| Feb 02, 2024 | 928.00 | 929.00 | 922.00 | 929.00 | 919.81 | 30,100 |
| Feb 01, 2024 | 939.00 | 939.00 | 927.00 | 929.00 | 919.81 | 25,500 |
| Jan 31, 2024 | 936.00 | 939.00 | 932.00 | 939.00 | 929.71 | 18,600 |
| Jan 30, 2024 | 947.00 | 947.00 | 934.00 | 936.00 | 926.74 | 83,700 |
| Jan 29, 2024 | 945.00 | 947.00 | 943.00 | 947.00 | 937.64 | 30,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.