tiprankstipranks
Trending News
More News >
King Co., Ltd. (JP:8118)
:8118
Japanese Market
Advertisement

King Co., Ltd. (8118) 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
Oct 20, 2025
872.00
872.00
872.00
872.00
872.00
-0.23%
200
0.05
Oct 17, 2025
874.00
876.00
861.00
874.00
874.00
0.00%
0
0.00
Oct 16, 2025
876.00
876.00
861.00
874.00
874.00
-0.11%
2,400
0.56
Oct 15, 2025
875.00
877.00
870.00
875.00
875.00
+0.57%
3,600
0.83
Oct 14, 2025
865.00
870.00
855.00
870.00
870.00
+0.93%
3,500
0.77
Oct 10, 2025
857.00
878.00
850.00
862.00
862.00
+0.12%
5,800
1.29
Oct 09, 2025
869.00
875.00
859.00
861.00
861.00
-1.03%
4,200
0.94
Oct 08, 2025
875.00
875.00
862.00
870.00
870.00
-0.57%
3,400
0.77
Oct 07, 2025
875.00
875.00
875.00
875.00
875.00
+0.23%
100
0.02
Oct 06, 2025
874.00
874.00
870.00
873.00
873.00
+1.04%
1,000
0.23
Oct 03, 2025
860.00
875.00
860.00
864.00
864.00
+0.58%
2,300
0.52
Oct 02, 2025
862.00
870.00
859.00
859.00
859.00
-0.46%
2,800
0.64
Oct 01, 2025
886.00
887.00
863.00
863.00
863.00
-2.92%
2,300
0.52
Sep 30, 2025
870.00
889.00
868.00
889.00
889.00
+2.07%
7,700
1.70
Sep 29, 2025
862.00
880.00
862.00
871.00
871.00
+0.81%
2,900
0.63
Sep 26, 2025
862.00
880.00
859.00
864.00
864.00
+0.23%
8,600
1.87
Sep 25, 2025
878.00
878.00
856.00
862.00
862.00
-0.92%
5,300
1.14
Sep 24, 2025
870.00
878.00
864.00
870.00
870.00
0.00%
6,000
1.30
Sep 22, 2025
871.00
880.00
865.00
870.00
870.00
-1.14%
6,900
1.52
Sep 19, 2025
870.00
880.00
862.00
880.00
880.00
+0.92%
14,100
3.24
Sep 18, 2025
865.00
880.00
865.00
872.00
872.00
+0.69%
2,700
0.58
Sep 17, 2025
870.00
870.00
866.00
866.00
866.00
-0.92%
1,100
0.22
Sep 16, 2025
873.00
877.00
863.00
874.00
874.00
+0.23%
3,800
0.73
Sep 12, 2025
871.00
878.00
864.00
872.00
872.00
-0.80%
7,300
1.38
Sep 11, 2025
876.00
884.00
871.00
879.00
879.00
-0.11%
2,000
0.37
Sep 10, 2025
885.00
885.00
864.00
880.00
880.00
-0.79%
2,100
0.38
Sep 09, 2025
850.00
887.00
850.00
887.00
887.00
+5.72%
9,300
1.71
Sep 08, 2025
871.00
871.00
839.00
839.00
839.00
-3.45%
3,700
0.68
Sep 05, 2025
870.00
870.00
869.00
869.00
869.00
-0.11%
600
0.11
Sep 04, 2025
866.00
870.00
866.00
870.00
870.00
+0.35%
400
0.07
Sep 03, 2025
870.00
870.00
867.00
867.00
867.00
-0.23%
900
0.16
Sep 02, 2025
870.00
874.00
869.00
869.00
869.00
-0.11%
2,800
0.48
Sep 01, 2025
870.00
872.00
870.00
870.00
870.00
+0.12%
1,200
0.21
Aug 29, 2025
865.00
869.00
852.00
869.00
869.00
+0.46%
2,400
0.41
Aug 28, 2025
866.00
871.00
865.00
865.00
865.00
+0.12%
5,300
0.92
Aug 27, 2025
870.00
870.00
863.00
864.00
864.00
-1.37%
6,300
1.11
Aug 26, 2025
876.00
880.00
861.00
876.00
876.00
+0.69%
6,800
1.21
Aug 25, 2025
865.00
875.00
860.00
870.00
870.00
+1.16%
5,400
0.97
Aug 22, 2025
860.00
864.00
859.00
860.00
860.00
0.00%
2,900
0.52
Aug 21, 2025
858.00
860.00
850.00
860.00
860.00
+0.35%
2,100
0.38
Aug 20, 2025
864.00
864.00
857.00
857.00
857.00
-0.23%
3,000
0.54
Aug 19, 2025
858.00
865.00
851.00
859.00
859.00
+0.12%
2,500
0.45
Aug 18, 2025
851.00
858.00
826.00
858.00
858.00
+0.82%
3,300
0.60
Aug 15, 2025
859.00
859.00
849.00
851.00
851.00
-0.35%
2,800
0.51
Aug 14, 2025
848.00
857.00
845.00
854.00
854.00
+0.47%
5,100
0.93
Aug 13, 2025
862.00
862.00
846.00
850.00
850.00
-1.16%
3,200
0.58
Aug 12, 2025
852.00
870.00
852.00
860.00
860.00
+0.94%
2,800
0.51
Aug 08, 2025
840.00
857.00
840.00
852.00
852.00
+1.67%
1,900
0.34
Aug 07, 2025
836.00
838.00
830.00
838.00
838.00
+0.24%
800
0.14
Aug 06, 2025
823.00
836.00
823.00
836.00
836.00
+1.46%
1,600
0.29
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