TYO:9726
KNT-CT Holdings Co.,Ltd. Stock Price (Quote)
JP¥1,260.00
-2.00 (-0.158%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥141.16 | JP¥183.01 | Thursday, 2nd May 2024 9726.T stock ended at JP¥1,260.00. This is 0.158% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.96% from a day low at JP¥1,256.00 to a day high of JP¥1,268.00. |
90 days | JP¥141.16 | JP¥227.30 | |
52 weeks | JP¥84.73 | JP¥227.30 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥1,264.00 | JP¥1,268.00 | JP¥1,256.00 | JP¥1,260.00 | 11 200 |
May 01, 2024 | JP¥1,266.00 | JP¥1,266.00 | JP¥1,254.00 | JP¥1,262.00 | 8 100 |
Apr 30, 2024 | JP¥1,275.00 | JP¥1,275.00 | JP¥1,253.00 | JP¥1,267.00 | 20 400 |
Apr 26, 2024 | JP¥1,245.00 | JP¥1,263.00 | JP¥1,237.00 | JP¥1,263.00 | 19 700 |
Apr 25, 2024 | JP¥1,256.00 | JP¥1,256.00 | JP¥1,245.00 | JP¥1,245.00 | 15 600 |
Apr 24, 2024 | JP¥1,270.00 | JP¥1,270.00 | JP¥1,256.00 | JP¥1,256.00 | 17 100 |
Apr 23, 2024 | JP¥1,260.00 | JP¥1,260.00 | JP¥1,244.00 | JP¥1,255.00 | 12 500 |
Apr 22, 2024 | JP¥1,245.00 | JP¥1,249.00 | JP¥1,234.00 | JP¥1,244.00 | 22 300 |
Apr 19, 2024 | JP¥1,242.00 | JP¥1,250.00 | JP¥1,215.00 | JP¥1,215.00 | 59 100 |
Apr 18, 2024 | JP¥1,224.00 | JP¥1,259.00 | JP¥1,222.00 | JP¥1,255.00 | 28 500 |
Apr 17, 2024 | JP¥1,258.00 | JP¥1,258.00 | JP¥1,222.00 | JP¥1,222.00 | 28 800 |
Apr 16, 2024 | JP¥1,275.00 | JP¥1,275.00 | JP¥1,233.00 | JP¥1,242.00 | 37 200 |
Apr 15, 2024 | JP¥1,268.00 | JP¥1,271.00 | JP¥1,260.00 | JP¥1,266.00 | 14 400 |
Apr 12, 2024 | JP¥1,260.00 | JP¥1,284.00 | JP¥1,256.00 | JP¥1,275.00 | 30 800 |
Apr 11, 2024 | JP¥1,270.00 | JP¥1,270.00 | JP¥1,252.00 | JP¥1,252.00 | 34 100 |
Apr 10, 2024 | JP¥1,280.00 | JP¥1,290.00 | JP¥1,276.00 | JP¥1,279.00 | 21 800 |
Apr 09, 2024 | JP¥1,255.00 | JP¥1,278.00 | JP¥1,255.00 | JP¥1,278.00 | 24 500 |
Apr 08, 2024 | JP¥1,260.00 | JP¥1,268.00 | JP¥1,249.00 | JP¥1,255.00 | 35 300 |
Apr 05, 2024 | JP¥1,240.00 | JP¥1,267.00 | JP¥1,231.00 | JP¥1,258.00 | 34 300 |
Apr 04, 2024 | JP¥1,276.00 | JP¥1,277.00 | JP¥1,246.00 | JP¥1,256.00 | 72 700 |
Apr 03, 2024 | JP¥1,289.00 | JP¥1,294.00 | JP¥1,269.00 | JP¥1,277.00 | 34 200 |
Apr 02, 2024 | JP¥1,325.00 | JP¥1,334.00 | JP¥1,285.00 | JP¥1,289.00 | 69 100 |
Apr 01, 2024 | JP¥1,353.00 | JP¥1,355.00 | JP¥1,329.00 | JP¥1,329.00 | 24 100 |
Mar 29, 2024 | JP¥1,345.00 | JP¥1,365.00 | JP¥1,345.00 | JP¥1,350.00 | 24 800 |
Mar 28, 2024 | JP¥1,360.00 | JP¥1,378.00 | JP¥1,350.00 | JP¥1,355.00 | 37 700 |