tiprankstipranks
Trending News
More News >
KG Intelligence Co., Ltd. (JP:2408)
:2408
Japanese Market

KG Intelligence Co., Ltd. (2408) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
659.00
660.00
655.00
659.00
659.00
0.00%
9,400
1.14
Jun 09, 2025
657.00
659.00
655.00
659.00
659.00
+0.92%
6,600
0.81
Jun 06, 2025
649.00
655.00
649.00
653.00
653.00
+0.31%
7,300
0.89
Jun 05, 2025
649.00
651.00
649.00
651.00
651.00
+0.31%
5,800
0.71
Jun 04, 2025
647.00
649.00
646.00
649.00
649.00
+0.46%
3,600
0.44
Jun 03, 2025
648.00
648.00
645.00
646.00
646.00
-0.31%
2,600
0.32
Jun 02, 2025
645.00
648.00
645.00
648.00
648.00
+0.31%
6,800
0.82
May 30, 2025
635.00
647.00
635.00
646.00
646.00
+1.25%
9,100
1.11
May 29, 2025
638.00
648.00
637.00
638.00
638.00
+0.63%
17,700
2.19
May 28, 2025
634.00
638.00
634.00
634.00
634.00
+0.16%
3,200
0.39
May 27, 2025
635.00
635.00
630.00
633.00
633.00
+0.64%
6,200
0.76
May 26, 2025
632.00
634.00
626.00
629.00
629.00
-0.47%
11,900
1.45
May 23, 2025
629.00
632.00
629.00
632.00
632.00
+0.48%
3,000
0.34
May 22, 2025
630.00
634.00
628.00
629.00
629.00
-0.16%
6,600
0.75
May 21, 2025
630.00
636.00
630.00
630.00
630.00
0.00%
4,200
0.48
May 20, 2025
630.00
639.00
630.00
630.00
630.00
+0.16%
5,200
0.59
May 19, 2025
633.00
633.00
629.00
629.00
629.00
-0.63%
6,600
0.75
May 16, 2025
629.00
634.00
628.00
633.00
633.00
+0.64%
2,200
0.25
May 15, 2025
631.00
633.00
627.00
629.00
629.00
-0.63%
4,100
0.46
May 14, 2025
627.00
633.00
625.00
633.00
633.00
+0.96%
9,900
1.13
May 13, 2025
640.00
640.00
624.00
627.00
627.00
-2.03%
18,800
2.20
May 12, 2025
641.00
641.00
640.00
640.00
640.00
-0.16%
6,300
0.73
May 09, 2025
641.00
644.00
639.00
641.00
641.00
-0.16%
7,600
0.88
May 08, 2025
638.00
648.00
638.00
642.00
642.00
+0.16%
10,600
1.22
May 07, 2025
634.00
642.00
633.00
641.00
641.00
+1.10%
16,500
1.89
May 02, 2025
627.00
634.00
627.00
634.00
634.00
+0.63%
6,900
0.78
May 01, 2025
628.00
630.00
627.00
630.00
630.00
+0.48%
3,400
0.37
Apr 30, 2025
625.00
628.00
625.00
627.00
627.00
+0.32%
8,800
0.85
Apr 28, 2025
625.00
627.00
624.00
625.00
625.00
0.00%
5,500
0.52
Apr 25, 2025
623.00
630.00
623.00
625.00
625.00
-0.48%
5,300
0.49
Apr 24, 2025
624.00
630.00
622.00
628.00
628.00
+0.64%
6,800
0.63
Apr 23, 2025
625.00
631.00
612.00
624.00
624.00
-1.42%
19,000
1.80
Apr 22, 2025
623.00
633.00
623.00
633.00
633.00
+1.77%
6,300
0.60
Apr 21, 2025
627.00
629.00
622.00
622.00
622.00
0.00%
3,600
0.34
Apr 18, 2025
630.00
633.00
611.00
622.00
622.00
-1.27%
8,700
0.80
Apr 17, 2025
627.00
630.00
621.00
630.00
630.00
+0.48%
2,900
0.26
Apr 16, 2025
626.00
630.00
610.00
627.00
627.00
+0.16%
7,900
0.70
Apr 15, 2025
616.00
628.00
614.00
626.00
626.00
+0.32%
10,600
0.93
Apr 14, 2025
624.00
624.00
616.00
624.00
624.00
+1.63%
3,000
0.25
Apr 11, 2025
614.00
626.00
610.00
614.00
614.00
-0.97%
11,900
0.98
Apr 10, 2025
633.00
633.00
608.00
620.00
620.00
+0.98%
11,800
0.96
Apr 09, 2025
635.00
635.00
605.00
614.00
614.00
-3.46%
10,600
0.85
Apr 08, 2025
583.00
636.00
583.00
636.00
636.00
+12.17%
32,200
2.64
Apr 07, 2025
550.00
600.00
550.00
567.00
567.00
-5.50%
50,300
4.27
Apr 04, 2025
615.00
615.00
595.00
600.00
600.00
-2.91%
12,900
1.07
Apr 03, 2025
625.00
625.00
616.00
618.00
618.00
-1.12%
7,900
0.63
Apr 02, 2025
631.00
631.00
625.00
625.00
625.00
0.00%
4,600
0.35
Apr 01, 2025
625.00
630.00
625.00
625.00
625.00
+0.32%
2,900
0.20
Mar 31, 2025
627.00
629.00
620.00
623.00
623.00
-1.27%
7,500
0.50
Mar 28, 2025
636.00
643.00
631.00
631.00
631.00
-0.94%
8,000
0.45
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis