Enable JavaScript to change the stock, dates, or frequency. Download CSV.

Kioxia Holdings Corporation

285A.T · Tokyo Stock Exchange

Kioxia Holdings Corporation (285A.T), daily historical prices. Prices in JPY.
Date	Open	High	Low	Close		Volume
Oct 7, 2026	18,535.00	18,750.00	17,820.00	17,900.00	17,900.00	35,096,800
Oct 6, 2026	19,000.00	19,215.00	18,520.00	18,735.00	18,735.00	33,122,300
Oct 5, 2026	19,620.00	19,750.00	19,085.00	19,120.00	19,120.00	37,320,000
Oct 2, 2026	19,145.00	19,300.00	18,590.00	19,300.00	19,300.00	41,082,900
Oct 1, 2026	18,635.00	19,265.00	18,530.00	19,100.00	19,100.00	52,342,100
Sep 30, 2026	18,170.00	18,460.00	17,920.00	18,095.00	18,095.00	39,125,500
Sep 29, 2026	17,960.00	18,050.00	17,185.00	17,880.00	17,880.00	41,572,200
Sep 28, 2026	18,663.33	18,690.00	17,780.00	17,780.00	17,750.00	55,197,600
Sep 25, 2026	18,130.00	18,746.67	18,103.33	18,593.33	18,561.96	65,273,400
Sep 24, 2026	18,926.67	19,063.33	18,100.00	18,193.33	18,162.64	83,428,800
Sep 18, 2026	16,933.33	18,190.00	16,866.67	18,190.00	18,159.31	103,426,500
Sep 17, 2026	17,260.00	17,360.00	16,470.00	16,626.67	16,598.61	75,325,200
Sep 16, 2026	17,116.67	17,230.00	16,370.00	16,926.67	16,898.11	81,759,000
Sep 15, 2026	16,640.00	17,563.33	16,566.67	17,250.00	17,220.89	87,181,500
Sep 14, 2026	16,500.00	17,060.00	16,243.33	16,863.33	16,834.88	85,604,700
Sep 11, 2026	18,363.33	18,453.33	17,716.67	18,010.00	17,979.61	84,153,300
Sep 10, 2026	18,993.33	19,406.67	18,510.00	19,363.33	19,330.66	86,145,300
Sep 9, 2026	19,250.00	19,503.33	18,673.33	19,000.00	18,967.94	92,279,100
Sep 8, 2026	19,510.00	20,346.67	19,013.33	19,136.67	19,104.38	104,084,100
Sep 7, 2026	19,333.33	19,930.00	19,216.67	19,843.33	19,809.85	93,970,500
Sep 4, 2026	17,276.67	18,400.00	17,110.00	18,153.33	18,122.70	91,581,300
Sep 3, 2026	17,333.33	17,470.00	16,720.00	17,223.33	17,194.27	68,235,000
Sep 2, 2026	16,666.67	17,213.33	16,610.00	17,000.00	16,971.32	78,611,100
Sep 1, 2026	16,500.00	17,303.33	16,236.67	17,000.00	16,971.32	88,962,300
Aug 31, 2026	15,366.67	16,663.33	15,326.67	16,663.33	16,635.22	120,957,000