Singapore markets closed

K's Holdings Corporation (8282.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,268.000.00 (0.00%)
At close: 03:15PM JST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20221,288.001,288.001,261.001,268.001,268.00708,900
08 Aug 20221,271.001,282.001,262.001,268.001,268.00909,800
05 Aug 20221,255.001,289.001,255.001,271.001,271.001,334,600
04 Aug 20221,253.001,269.001,248.001,258.001,258.001,431,600
03 Aug 20221,250.001,256.001,203.001,244.001,244.004,382,500
02 Aug 20221,358.001,358.001,337.001,348.001,348.00857,000
01 Aug 20221,346.001,359.001,333.001,357.001,357.00893,300
29 Jul 20221,356.001,357.001,337.001,342.001,342.00872,900
28 Jul 20221,350.001,359.001,339.001,359.001,359.00880,700
27 Jul 20221,398.001,399.001,345.001,346.001,346.001,303,600
26 Jul 20221,421.001,430.001,400.001,405.001,405.00504,600
25 Jul 20221,440.001,444.001,417.001,417.001,417.001,100,800
22 Jul 20221,405.001,429.001,405.001,425.001,425.001,001,000
21 Jul 20221,397.001,429.001,397.001,420.001,420.001,043,700
20 Jul 20221,406.001,411.001,391.001,398.001,398.00800,500
19 Jul 20221,419.001,419.001,394.001,402.001,402.00889,500
15 Jul 20221,414.001,423.001,413.001,418.001,418.00701,700
14 Jul 20221,414.001,422.001,408.001,411.001,411.00514,900
13 Jul 20221,396.001,413.001,391.001,406.001,406.00608,700
12 Jul 20221,400.001,419.001,389.001,412.001,412.00839,000
11 Jul 20221,372.001,406.001,368.001,401.001,401.00782,400
08 Jul 20221,371.001,379.001,359.001,360.001,360.00954,100
07 Jul 20221,367.001,372.001,354.001,358.001,358.00747,000
06 Jul 20221,360.001,377.001,351.001,361.001,361.00806,700
05 Jul 20221,346.001,366.001,341.001,360.001,360.00649,000
04 Jul 20221,347.001,364.001,341.001,353.001,353.00991,600
01 Jul 20221,331.001,345.001,312.001,317.001,317.00803,600
30 Jun 20221,330.001,345.001,319.001,322.001,322.001,238,400
29 Jun 20221,300.001,328.001,288.001,328.001,328.00887,500
28 Jun 20221,266.001,335.001,262.001,318.001,318.001,580,200
27 Jun 20221,265.001,266.001,245.001,255.001,255.00465,100
24 Jun 20221,233.001,257.001,231.001,256.001,256.00800,300
23 Jun 20221,213.001,244.001,213.001,231.001,231.00611,500
22 Jun 20221,201.001,228.001,201.001,213.001,213.00862,000
21 Jun 20221,208.001,218.001,200.001,200.001,200.00709,400
20 Jun 20221,222.001,227.001,198.001,212.001,212.00699,700
17 Jun 20221,209.001,243.001,203.001,235.001,235.001,501,300
16 Jun 20221,230.001,238.001,214.001,217.001,217.00992,800
15 Jun 20221,269.001,269.001,232.001,234.001,234.00670,600
14 Jun 20221,250.001,282.001,250.001,260.001,260.00860,500
13 Jun 20221,236.001,270.001,236.001,263.001,263.00744,900
10 Jun 20221,264.001,265.001,251.001,253.001,253.00658,300
09 Jun 20221,290.001,293.001,269.001,269.001,269.00742,000
08 Jun 20221,295.001,306.001,289.001,294.001,294.00899,800
07 Jun 20221,280.001,296.001,271.001,291.001,291.00666,700
06 Jun 20221,266.001,276.001,253.001,274.001,274.00816,900
03 Jun 20221,269.001,284.001,267.001,271.001,271.00743,700
02 Jun 20221,286.001,292.001,265.001,265.001,265.00927,100
01 Jun 20221,289.001,297.001,278.001,291.001,291.00662,600
31 May 20221,307.001,307.001,285.001,288.001,288.001,338,000
30 May 20221,324.001,330.001,305.001,311.001,311.00674,100
27 May 20221,315.001,319.001,296.001,315.001,315.00779,800
26 May 20221,300.001,319.001,284.001,288.001,288.00838,000
25 May 20221,298.001,301.001,290.001,296.001,296.00704,000
24 May 20221,321.001,323.001,300.001,304.001,304.00616,200
23 May 20221,305.001,327.001,301.001,319.001,319.00746,400
20 May 20221,301.001,308.001,298.001,304.001,304.00492,000
19 May 20221,290.001,311.001,282.001,309.001,309.00594,300
18 May 20221,310.001,314.001,298.001,311.001,311.00701,200
17 May 20221,316.001,324.001,308.001,315.001,315.00544,600
16 May 20221,362.001,365.001,311.001,314.001,314.00996,500
13 May 20221,335.001,361.001,326.001,360.001,360.00867,400
12 May 20221,353.001,357.001,318.001,325.001,325.00857,700
11 May 20221,315.001,368.001,315.001,360.001,360.001,252,100
10 May 20221,370.001,395.001,346.001,384.001,384.001,969,300
09 May 20221,329.001,368.001,322.001,363.001,363.001,415,200
06 May 20221,310.001,329.001,305.001,329.001,329.001,009,900
02 May 20221,276.001,310.001,268.001,301.001,301.00845,400
28 Apr 20221,266.001,291.001,262.001,290.001,290.00684,300
27 Apr 20221,248.001,268.001,245.001,266.001,266.00661,900
26 Apr 20221,267.001,269.001,256.001,260.001,260.00470,700
25 Apr 20221,262.001,268.001,254.001,259.001,259.00830,000
22 Apr 20221,240.001,263.001,237.001,263.001,263.00651,500
21 Apr 20221,235.001,238.001,230.001,236.001,236.00365,700
20 Apr 20221,235.001,235.001,213.001,231.001,231.00540,800
19 Apr 20221,245.001,248.001,226.001,230.001,230.00417,500
18 Apr 20221,242.001,250.001,231.001,238.001,238.00316,000
15 Apr 20221,240.001,262.001,240.001,256.001,256.00393,800
14 Apr 20221,258.001,263.001,249.001,254.001,254.00531,900
13 Apr 20221,253.001,258.001,237.001,253.001,253.00634,200
12 Apr 20221,268.001,269.001,254.001,260.001,260.00585,500
11 Apr 20221,272.001,272.001,257.001,263.001,263.00727,900
08 Apr 20221,275.001,275.001,257.001,268.001,268.00825,200
07 Apr 20221,275.001,280.001,263.001,280.001,280.00679,000
06 Apr 20221,289.001,290.001,273.001,279.001,279.00529,700
05 Apr 20221,289.001,291.001,277.001,291.001,291.00935,300
04 Apr 20221,255.001,268.001,250.001,267.001,267.00542,700
01 Apr 20221,252.001,259.001,242.001,257.001,257.00668,600
31 Mar 20221,256.001,279.001,255.001,263.001,263.001,014,100
30 Mar 20221,292.001,293.001,256.001,268.001,268.00914,400
30 Mar 202223 Dividend
29 Mar 20221,294.001,301.001,279.001,301.001,278.001,434,900
28 Mar 20221,276.001,295.001,270.001,280.001,257.37848,800
25 Mar 20221,269.001,280.001,263.001,278.001,255.41970,800
24 Mar 20221,276.001,284.001,249.001,263.001,240.671,051,900
23 Mar 20221,283.001,291.001,279.001,285.001,262.281,070,100
22 Mar 20221,263.001,291.001,260.001,282.001,259.341,568,500
18 Mar 20221,232.001,263.001,232.001,255.001,232.811,908,100
17 Mar 20221,262.001,262.001,230.001,247.001,224.951,267,600
16 Mar 20221,255.001,259.001,245.001,245.001,222.99848,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...