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
Jun 17, 2026	31,166.67	32,133.33	30,773.33	32,000.00	31,946.01	84,129,900
Jun 16, 2026	31,303.33	32,536.67	30,306.67	31,573.33	31,520.06	108,654,900
Jun 15, 2026	28,566.67	30,330.00	28,400.00	30,303.33	30,252.20	101,238,300
Jun 12, 2026	26,833.33	27,713.33	26,306.67	27,066.67	27,021.00	114,428,100
Jun 11, 2026	22,583.33	25,786.67	22,533.33	25,146.67	25,104.24	151,734,300
Jun 10, 2026	24,983.33	25,226.67	23,376.67	23,500.00	23,460.35	118,131,600
Jun 9, 2026	24,676.67	25,550.00	24,010.00	25,483.33	25,440.34	103,559,400
Jun 8, 2026	23,046.67	24,833.33	23,003.33	23,960.00	23,919.57	133,999,500
Jun 5, 2026	24,670.00	26,280.00	24,430.00	26,046.67	26,002.72	109,568,700
Jun 4, 2026	25,666.67	26,610.00	25,000.00	25,640.00	25,596.74	104,272,200
Jun 3, 2026	26,553.33	27,713.33	25,413.33	26,026.67	25,982.75	130,829,700
Jun 2, 2026	24,666.67	25,846.67	23,410.00	25,846.67	25,803.05	131,279,700
Jun 1, 2026	23,333.33	24,383.33	23,090.00	24,166.67	24,125.89	110,179,500
May 29, 2026	20,833.33	21,950.00	20,370.00	21,950.00	21,912.96	127,579,500
May 28, 2026	19,666.67	20,613.33	18,966.67	20,426.67	20,392.20	124,977,000
May 27, 2026	21,963.33	22,446.67	20,056.67	20,183.33	20,149.28	134,817,900
May 26, 2026	22,000.00	22,030.00	20,370.00	20,820.00	20,784.87	95,260,200
May 25, 2026	19,460.00	21,930.00	19,363.33	21,816.67	21,779.86	116,404,200
May 22, 2026	19,166.67	19,626.67	18,760.00	19,133.33	19,101.05	76,079,100
May 21, 2026	17,763.33	19,806.67	17,040.00	18,446.67	18,415.54	166,543,800
May 20, 2026	17,000.00	17,150.00	16,090.00	17,096.67	17,067.82	94,437,900
May 19, 2026	17,336.67	17,530.00	16,000.00	16,590.00	16,562.01	150,282,600
May 18, 2026	17,150.00	17,150.00	17,150.00	17,150.00	17,121.06	2,467,500
May 15, 2026	16,153.33	16,156.67	14,033.33	14,816.67	14,791.67	113,885,400
May 14, 2026	16,690.00	17,830.00	15,036.67	16,153.33	16,126.08	143,575,500