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
Jul 23, 2026	22,333.33	22,396.67	20,383.33	20,626.67	20,591.86	117,831,300
Jul 22, 2026	22,166.67	22,900.00	20,916.67	21,423.33	21,387.19	151,391,400
Jul 21, 2026	17,703.33	20,640.00	17,123.33	20,353.33	20,318.99	152,645,100
Jul 17, 2026	18,633.33	18,916.67	17,370.00	17,370.00	17,340.69	124,506,000
Jul 16, 2026	23,036.67	23,100.00	20,506.67	20,703.33	20,668.40	135,993,900
Jul 15, 2026	24,246.67	24,980.00	23,733.33	24,366.67	24,325.55	111,669,600
Jul 14, 2026	21,766.67	23,640.00	21,020.00	23,033.33	22,994.47	159,650,700
Jul 13, 2026	25,166.67	25,720.00	22,033.33	22,366.67	22,328.93	146,114,400
Jul 10, 2026	27,360.00	28,016.67	25,293.33	25,666.67	25,623.36	119,919,300
Jul 9, 2026	25,740.00	26,650.00	25,233.33	25,953.33	25,909.54	120,134,400
Jul 8, 2026	23,133.33	25,826.67	23,100.00	23,956.67	23,916.24	145,044,300
Jul 7, 2026	26,000.00	26,490.00	23,706.67	24,133.33	24,092.61	139,485,000
Jul 6, 2026	28,266.67	28,266.67	26,066.67	27,196.67	27,150.78	120,459,600
Jul 3, 2026	22,666.67	28,130.00	22,396.67	27,766.67	27,719.82	170,446,500
Jul 2, 2026	26,376.67	26,996.67	25,000.00	25,420.00	25,377.11	134,275,200
Jul 1, 2026	30,393.33	31,020.00	29,040.00	29,376.67	29,327.10	87,966,900
Jun 30, 2026	29,483.33	31,626.67	28,433.33	29,893.33	29,842.89	109,180,800
Jun 29, 2026	30,910.00	31,046.67	27,366.67	29,483.33	29,433.59	134,147,400
Jun 26, 2026	33,333.33	34,000.00	29,866.67	30,726.67	30,674.82	131,719,800
Jun 25, 2026	35,333.33	35,383.33	32,436.67	34,616.67	34,558.26	87,386,100
Jun 24, 2026	31,763.33	32,730.00	28,850.00	30,833.33	30,781.31	150,627,900
Jun 23, 2026	36,916.67	37,166.67	30,383.33	30,763.33	30,711.43	131,534,700
Jun 22, 2026	35,200.00	37,566.67	34,750.00	36,233.33	36,172.20	71,370,600
Jun 19, 2026	33,433.33	36,200.00	33,323.33	36,200.00	36,138.92	104,613,300
Jun 18, 2026	32,500.00	33,166.67	31,933.33	32,300.00	32,245.50	92,120,100