Kioxia Holdings Corporation (TYO:285A)
Japan
· Delayed Price · Currency is JPY 9,430.00
+360.00 (3.97%)
At close: Dec 5, 2025
Kioxia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,003.00 | 9,555.00 | 8,967.00 | 9,430.00 | 9,430.00 | 3.97% | 33,886,300 |
| Dec 4, 2025 | 8,977.00 | 9,133.00 | 8,727.00 | 9,070.00 | 9,070.00 | 0.65% | 34,821,100 |
| Dec 3, 2025 | 9,400.00 | 9,588.00 | 8,952.00 | 9,011.00 | 9,011.00 | -2.24% | 45,056,000 |
| Dec 2, 2025 | 8,970.00 | 9,355.00 | 8,882.00 | 9,217.00 | 9,217.00 | 3.77% | 46,280,000 |
| Dec 1, 2025 | 9,706.00 | 9,721.00 | 8,811.00 | 8,882.00 | 8,882.00 | -5.57% | 47,265,300 |
| Nov 28, 2025 | 9,174.00 | 9,474.00 | 8,830.00 | 9,406.00 | 9,406.00 | 3.95% | 44,950,700 |
| Nov 27, 2025 | 8,550.00 | 9,150.00 | 8,450.00 | 9,049.00 | 9,049.00 | 7.91% | 57,292,200 |
| Nov 26, 2025 | 8,850.00 | 9,014.00 | 8,353.00 | 8,386.00 | 8,386.00 | -14.89% | 62,848,600 |
| Nov 25, 2025 | 10,800.00 | 11,290.00 | 9,800.00 | 9,853.00 | 9,853.00 | -1.76% | 33,811,300 |
| Nov 21, 2025 | 9,530.00 | 10,030.00 | 9,340.00 | 10,030.00 | 10,030.00 | -11.51% | 64,535,100 |
| Nov 20, 2025 | 12,500.00 | 12,590.00 | 10,775.00 | 11,335.00 | 11,335.00 | 4.61% | 61,415,600 |
| Nov 19, 2025 | 10,035.00 | 10,995.00 | 9,472.00 | 10,835.00 | 10,835.00 | 5.60% | 43,986,300 |
| Nov 18, 2025 | 10,950.00 | 11,045.00 | 9,961.00 | 10,260.00 | 10,260.00 | -8.11% | 43,124,300 |
| Nov 17, 2025 | 10,000.00 | 11,650.00 | 9,895.00 | 11,165.00 | 11,165.00 | 11.37% | 50,243,900 |
| Nov 14, 2025 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | -23.03% | 5,498,000 |
| Nov 13, 2025 | 13,000.00 | 13,775.00 | 12,830.00 | 13,025.00 | 13,025.00 | -1.62% | 27,515,200 |
| Nov 12, 2025 | 12,895.00 | 13,425.00 | 12,545.00 | 13,240.00 | 13,240.00 | 0.34% | 23,039,400 |
| Nov 11, 2025 | 13,800.00 | 14,405.00 | 12,255.00 | 13,195.00 | 13,195.00 | -0.94% | 52,431,500 |
| Nov 10, 2025 | 13,090.00 | 13,635.00 | 12,655.00 | 13,320.00 | 13,320.00 | 10.63% | 34,777,300 |
| Nov 7, 2025 | 11,440.00 | 12,135.00 | 11,220.00 | 12,040.00 | 12,040.00 | 4.70% | 33,300,500 |
| Nov 6, 2025 | 11,320.00 | 11,590.00 | 10,900.00 | 11,500.00 | 11,500.00 | 9.06% | 18,826,500 |
| Nov 5, 2025 | 9,410.00 | 10,635.00 | 9,310.00 | 10,545.00 | 10,545.00 | -2.00% | 33,475,800 |
| Nov 4, 2025 | 11,360.00 | 11,845.00 | 10,680.00 | 10,760.00 | 10,760.00 | -0.60% | 31,030,400 |
| Oct 31, 2025 | 10,960.00 | 11,110.00 | 10,465.00 | 10,825.00 | 10,825.00 | -0.69% | 24,073,600 |
| Oct 30, 2025 | 10,380.00 | 10,930.00 | 10,200.00 | 10,900.00 | 10,900.00 | 8.13% | 31,125,100 |
| Oct 29, 2025 | 9,530.00 | 10,220.00 | 9,350.00 | 10,080.00 | 10,080.00 | 7.46% | 29,738,400 |
| Oct 28, 2025 | 9,480.00 | 9,690.00 | 9,200.00 | 9,380.00 | 9,380.00 | -4.38% | 19,214,900 |
| Oct 27, 2025 | 9,980.00 | 9,990.00 | 9,280.00 | 9,810.00 | 9,810.00 | 11.73% | 31,256,800 |
| Oct 24, 2025 | 8,120.00 | 8,870.00 | 7,880.00 | 8,780.00 | 8,780.00 | 19.13% | 35,550,400 |
| Oct 23, 2025 | 7,010.00 | 7,370.00 | 6,990.00 | 7,370.00 | 7,370.00 | 0.82% | 11,411,800 |
| Oct 22, 2025 | 7,020.00 | 7,380.00 | 6,630.00 | 7,310.00 | 7,310.00 | 3.84% | 19,801,800 |
| Oct 21, 2025 | 7,320.00 | 7,390.00 | 6,870.00 | 7,040.00 | 7,040.00 | -1.54% | 21,669,500 |
| Oct 20, 2025 | 6,700.00 | 7,390.00 | 6,590.00 | 7,150.00 | 7,150.00 | 8.99% | 25,979,900 |
| Oct 17, 2025 | 6,780.00 | 6,940.00 | 6,540.00 | 6,560.00 | 6,560.00 | -4.65% | 12,916,700 |
| Oct 16, 2025 | 6,630.00 | 6,980.00 | 6,600.00 | 6,880.00 | 6,880.00 | 8.86% | 25,064,700 |
| Oct 15, 2025 | 5,950.00 | 6,340.00 | 5,850.00 | 6,320.00 | 6,320.00 | 5.33% | 15,497,100 |
| Oct 14, 2025 | 6,230.00 | 6,450.00 | 5,980.00 | 6,000.00 | 6,000.00 | -2.60% | 23,098,100 |
| Oct 10, 2025 | 6,160.00 | 6,310.00 | 6,090.00 | 6,160.00 | 6,160.00 | -0.96% | 12,703,000 |
| Oct 9, 2025 | 6,320.00 | 6,500.00 | 6,160.00 | 6,220.00 | 6,220.00 | 5.78% | 19,523,200 |
| Oct 8, 2025 | 5,800.00 | 6,180.00 | 5,800.00 | 5,880.00 | 5,880.00 | -0.34% | 17,403,700 |
| Oct 7, 2025 | 6,220.00 | 6,280.00 | 5,860.00 | 5,900.00 | 5,900.00 | -6.65% | 15,576,200 |
| Oct 6, 2025 | 6,380.00 | 6,520.00 | 6,070.00 | 6,320.00 | 6,320.00 | 2.27% | 22,415,500 |
| Oct 3, 2025 | 6,300.00 | 6,410.00 | 5,930.00 | 6,180.00 | 6,180.00 | 14.23% | 31,985,900 |
| Oct 2, 2025 | 5,180.00 | 5,410.00 | 5,070.00 | 5,410.00 | 5,410.00 | 14.98% | 15,631,000 |
| Oct 1, 2025 | 4,805.00 | 4,875.00 | 4,555.00 | 4,705.00 | 4,705.00 | -3.49% | 21,419,200 |
| Sep 30, 2025 | 5,110.00 | 5,150.00 | 4,840.00 | 4,875.00 | 4,875.00 | 4.28% | 30,763,200 |
| Sep 29, 2025 | 4,465.00 | 4,695.00 | 4,420.00 | 4,675.00 | 4,675.00 | 6.37% | 16,591,500 |
| Sep 26, 2025 | 4,805.00 | 4,855.00 | 4,355.00 | 4,395.00 | 4,395.00 | -10.12% | 21,852,900 |
| Sep 25, 2025 | 4,810.00 | 4,955.00 | 4,775.00 | 4,890.00 | 4,890.00 | -1.21% | 14,110,500 |
| Sep 24, 2025 | 5,000.00 | 5,180.00 | 4,870.00 | 4,950.00 | 4,950.00 | 2.70% | 22,792,900 |