Tokyo - Delayed Quote
JPY
Kpp Group Holdings Co., Ltd. (9274.T)
1,141.00
-3.00
(-0.26%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,147.00
1,159.00
1,136.00
1,144.00
1,144.00
204,400
Oct 29, 2026
1,139.00
1,139.00
1,119.00
1,137.00
1,137.00
804,900
Oct 28, 2026
1,145.00
1,148.00
1,122.00
1,131.00
1,131.00
283,100
Oct 27, 2026
1,158.00
1,171.00
1,146.00
1,149.00
1,149.00
271,500
Oct 26, 2026
1,142.00
1,158.00
1,139.00
1,158.00
1,158.00
202,500
Oct 23, 2026
1,155.00
1,159.00
1,132.00
1,147.00
1,147.00
240,700
Oct 22, 2026
1,139.00
1,153.00
1,136.00
1,146.00
1,146.00
211,100
Oct 21, 2026
1,142.00
1,143.00
1,113.00
1,131.00
1,131.00
181,200
Oct 20, 2026
1,139.00
1,148.00
1,118.00
1,124.00
1,124.00
192,100
Oct 19, 2026
1,146.00
1,154.00
1,130.00
1,144.00
1,144.00
201,700
Oct 16, 2026
1,142.00
1,161.00
1,140.00
1,140.00
1,140.00
214,500
Oct 15, 2026
1,130.00
1,145.00
1,122.00
1,142.00
1,142.00
414,400
Oct 14, 2026
1,121.00
1,145.00
1,120.00
1,136.00
1,136.00
252,000
Oct 13, 2026
1,110.00
1,127.00
1,102.00
1,121.00
1,121.00
284,100
Oct 9, 2026
1,077.00
1,112.00
1,077.00
1,106.00
1,106.00
233,000
Oct 8, 2026
1,099.00
1,100.00
1,082.00
1,086.00
1,086.00
252,800
Oct 7, 2026
1,109.00
1,127.00
1,100.00
1,105.00
1,105.00
281,900
Oct 6, 2026
1,117.00
1,126.00
1,113.00
1,121.00
1,121.00
181,100
Oct 5, 2026
1,117.00
1,132.00
1,106.00
1,117.00
1,117.00
221,300
Oct 2, 2026
1,137.00
1,147.00
1,115.00
1,122.00
1,122.00
218,800
Oct 1, 2026
1,109.00
1,145.00
1,104.00
1,137.00
1,137.00
306,900
Sep 30, 2026
1,128.00
1,130.00
1,109.00
1,116.00
1,116.00
187,900
Sep 29, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,138.00
1,138.00
1,111.00
1,127.00
1,127.00
691,100
Sep 28, 2026
1,178.00
1,192.00
1,154.00
1,159.00
1,139.00
853,900
Sep 25, 2026
1,145.00
1,178.00
1,145.00
1,176.00
1,155.71
634,700
Sep 24, 2026
1,129.00
1,144.00
1,114.00
1,138.00
1,118.36
533,100
Sep 18, 2026
1,134.00
1,138.00
1,113.00
1,131.00
1,111.48
389,400
Sep 17, 2026
1,141.00
1,162.00
1,126.00
1,134.00
1,114.43
444,900
Sep 16, 2026
1,113.00
1,138.00
1,108.00
1,131.00
1,111.48
424,500
Sep 15, 2026
1,085.00
1,110.00
1,084.00
1,102.00
1,082.98
238,300
Sep 14, 2026
1,092.00
1,100.00
1,084.00
1,087.00
1,068.24
240,400
Sep 11, 2026
1,071.00
1,097.00
1,065.00
1,093.00
1,074.14
314,600
Sep 10, 2026
1,079.00
1,089.00
1,072.00
1,085.00
1,066.28
222,800
Sep 9, 2026
1,052.00
1,088.00
1,052.00
1,079.00
1,060.38
289,400
Sep 8, 2026
1,080.00
1,085.00
1,053.00
1,053.00
1,034.83
328,700
Sep 7, 2026
1,088.00
1,093.00
1,081.00
1,081.00
1,062.35
473,500
Sep 4, 2026
1,099.00
1,107.00
1,089.00
1,097.00
1,078.07
287,600
Sep 3, 2026
1,082.00
1,115.00
1,082.00
1,105.00
1,085.93
277,800
Sep 2, 2026
1,089.00
1,098.00
1,078.00
1,085.00
1,066.28
290,400
Sep 1, 2026
1,100.00
1,118.00
1,098.00
1,098.00
1,079.05
264,900
Aug 31, 2026
1,100.00
1,113.00
1,096.00
1,107.00
1,087.90
210,500
Aug 28, 2026
1,093.00
1,113.00
1,093.00
1,105.00
1,085.93
229,700
Aug 27, 2026
1,108.00
1,120.00
1,097.00
1,103.00
1,083.97
164,900
Aug 26, 2026
1,091.00
1,109.00
1,091.00
1,103.00
1,083.97
192,400
Aug 25, 2026
1,122.00
1,124.00
1,091.00
1,096.00
1,077.09
214,700
Aug 24, 2026
1,126.00
1,137.00
1,114.00
1,122.00
1,102.64
262,800
Aug 21, 2026
1,110.00
1,124.00
1,097.00
1,122.00
1,102.64
261,700
Aug 20, 2026
1,110.00
1,112.00
1,094.00
1,110.00
1,090.85
211,600
Aug 19, 2026
1,112.00
1,116.00
1,097.00
1,110.00
1,090.85
212,700
Aug 18, 2026
1,085.00
1,123.00
1,083.00
1,122.00
1,102.64
298,800
Aug 17, 2026
1,093.00
1,103.00
1,084.00
1,084.00
1,065.29
245,900
Aug 14, 2026
1,080.00
1,096.00
1,075.00
1,095.00
1,076.10
220,900
Aug 13, 2026
1,070.00
1,090.00
1,067.00
1,085.00
1,066.28
210,900
Aug 12, 2026
1,065.00
1,071.00
1,047.00
1,063.00
1,044.66
257,200
Aug 10, 2026
1,118.00
1,121.00
1,055.00
1,067.00
1,048.59
339,500
Aug 7, 2026
1,098.00
1,120.00
1,095.00
1,118.00
1,098.71
186,300
Aug 6, 2026
1,095.00
1,104.00
1,084.00
1,094.00
1,075.12
169,300
Aug 5, 2026
1,096.00
1,107.00
1,092.00
1,098.00
1,079.05
163,000
Aug 4, 2026
1,099.00
1,107.00
1,089.00
1,092.00
1,073.16
177,800
Aug 3, 2026
1,106.00
1,106.00
1,076.00
1,100.00
1,081.02
220,300
Jul 31, 2026
1,120.00
1,123.00
1,099.00
1,110.00
1,090.85
233,900
Jul 30, 2026
1,086.00
1,124.00
1,085.00
1,124.00
1,104.60
384,400
Jul 29, 2026
1,092.00
1,101.00
1,079.00
1,098.00
1,079.05
236,000
Jul 28, 2026
1,108.00
1,108.00
1,089.00
1,092.00
1,073.16
237,000
Jul 27, 2026
1,095.00
1,118.00
1,094.00
1,112.00
1,092.81
288,700
Jul 24, 2026
1,095.00
1,099.00
1,080.00
1,088.00
1,069.23
176,000
Jul 23, 2026
1,110.00
1,115.00
1,097.00
1,103.00
1,083.97
230,700
Jul 22, 2026
1,103.00
1,116.00
1,087.00
1,109.00
1,089.86
542,100
Jul 21, 2026
1,053.00
1,076.00
1,051.00
1,073.00
1,054.48
228,400
Jul 17, 2026
1,076.00
1,087.00
1,040.00
1,047.00
1,028.93
205,500
Jul 16, 2026
1,099.00
1,100.00
1,081.00
1,088.00
1,069.23
153,100
Jul 15, 2026
1,069.00
1,098.00
1,068.00
1,095.00
1,076.10
235,700
Jul 14, 2026
1,036.00
1,073.00
1,036.00
1,069.00
1,050.55
295,900
Jul 13, 2026
1,040.00
1,047.00
1,028.00
1,036.00
1,018.12
169,100
Jul 10, 2026
1,045.00
1,048.00
1,029.00
1,032.00
1,014.19
165,800
Jul 9, 2026
1,033.00
1,044.00
1,032.00
1,041.00
1,023.04
137,600
Jul 8, 2026
1,030.00
1,042.00
1,022.00
1,034.00
1,016.16
142,900
Jul 7, 2026
1,015.00
1,045.00
1,015.00
1,030.00
1,012.23
189,600
Jul 6, 2026
1,031.00
1,034.00
1,006.00
1,012.00
994.54
155,400
Jul 3, 2026
1,020.00
1,032.00
1,016.00
1,032.00
1,014.19
133,400
Jul 2, 2026
1,015.00
1,032.00
1,013.00
1,021.00
1,003.38
154,300
Jul 1, 2026
1,030.00
1,036.00
1,007.00
1,007.00
989.62
268,600
Jun 30, 2026
1,023.00
1,043.00
1,021.00
1,028.00
1,010.26
183,100
Jun 29, 2026
1,015.00
1,023.00
1,001.00
1,023.00
1,005.35
161,300
Jun 26, 2026
1,013.00
1,025.00
1,002.00
1,009.00
991.59
110,100
Jun 25, 2026
1,001.00
1,019.00
1,001.00
1,007.00
989.62
133,700
Jun 24, 2026
999.00
1,014.00
996.00
1,007.00
989.62
80,600
Jun 23, 2026
1,005.00
1,016.00
1,002.00
1,008.00
990.61
120,500
Jun 22, 2026
1,036.00
1,036.00
998.00
1,010.00
992.57
233,100
Jun 19, 2026
1,043.00
1,062.00
1,018.00
1,018.00
1,000.43
622,200
Jun 18, 2026
971.00
982.00
965.00
968.00
951.30
105,100
Jun 17, 2026
982.00
998.00
973.00
973.00
956.21
141,400
Jun 16, 2026
964.00
975.00
954.00
970.00
953.26
161,400
Jun 15, 2026
969.00
978.00
965.00
976.00
959.16
110,800
Jun 12, 2026
944.00
960.00
944.00
949.00
932.62
160,000
Jun 11, 2026
942.00
946.00
927.00
939.00
922.80
171,100
Jun 10, 2026
930.00
947.00
929.00
943.00
926.73
168,600
Jun 9, 2026
931.00
945.00
930.00
930.00
913.95
172,800
Jun 8, 2026
922.00
937.00
917.00
931.00
914.93
174,300
Jun 5, 2026
920.00
945.00
920.00
935.00
918.87
144,500
Jun 4, 2026
932.00
940.00
915.00
923.00
907.07
187,000
Jun 3, 2026
936.00
940.00
918.00
933.00
916.90
213,700
Jun 2, 2026
965.00
965.00
915.00
932.00
915.92
327,600
Jun 1, 2026
1,006.00
1,006.00
972.00
972.00
955.23
332,500
May 29, 2026
1,025.00
1,026.00
1,001.00
1,010.00
992.57
163,800
May 28, 2026
1,032.00
1,032.00
1,007.00
1,021.00
1,003.38
163,900
May 27, 2026
1,050.00
1,062.00
1,027.00
1,028.00
1,010.26
236,600
May 26, 2026
1,048.00
1,053.00
1,024.00
1,050.00
1,031.88
227,100
May 25, 2026
1,015.00
1,056.00
1,010.00
1,041.00
1,023.04
525,500
May 22, 2026
1,078.00
1,080.00
988.00
1,007.00
989.62
794,200
May 21, 2026
999.00
1,051.00
990.00
1,050.00
1,031.88
332,000
May 20, 2026
979.00
986.00
968.00
984.00
967.02
243,500
May 19, 2026
973.00
984.00
952.00
977.00
960.14
263,000
May 18, 2026
980.00
1,000.00
969.00
971.00
954.24
320,100
May 15, 2026
1,008.00
1,047.00
945.00
971.00
954.24
685,000
May 14, 2026
1,022.00
1,028.00
964.00
1,023.00
1,005.35
323,000
May 13, 2026
1,003.00
1,009.00
981.00
1,000.00
982.74
292,100
May 12, 2026
1,011.00
1,019.00
999.00
1,003.00
985.69
189,300
May 11, 2026
1,000.00
1,022.00
996.00
1,011.00
993.55
400,500
May 8, 2026
987.00
1,000.00
975.00
997.00
979.80
224,500
May 7, 2026
980.00
1,000.00
976.00
992.00
974.88
246,000
May 1, 2026
970.00
979.00
958.00
974.00
957.19
165,900
Apr 30, 2026
953.00
970.00
947.00
967.00
950.31
177,200
Apr 28, 2026
954.00
960.00
943.00
958.00
941.47
403,600
Apr 27, 2026
956.00
963.00
927.00
939.00
922.80
355,900
Apr 24, 2026
941.00
952.00
936.00
941.00
924.76
131,700
Apr 23, 2026
964.00
972.00
933.00
941.00
924.76
233,600
Apr 22, 2026
990.00
990.00
971.00
971.00
954.24
166,300
Apr 21, 2026
984.00
998.00
982.00
990.00
972.92
255,300
Apr 20, 2026
972.00
983.00
935.00
978.00
961.12
312,800
Apr 17, 2026
968.00
984.00
968.00
976.00
959.16
214,900
Apr 16, 2026
960.00
969.00
951.00
964.00
947.36
239,100
Apr 15, 2026
945.00
970.00
944.00
964.00
947.36
357,500
Apr 14, 2026
913.00
935.00
911.00
931.00
914.93
154,700
Apr 13, 2026
922.00
923.00
905.00
914.00
898.23
133,700
Apr 10, 2026
926.00
930.00
908.00
915.00
899.21
180,600
Apr 9, 2026
921.00
928.00
911.00
914.00
898.23
194,600
Apr 8, 2026
920.00
925.00
909.00
912.00
896.26
178,800
Apr 7, 2026
910.00
917.00
902.00
908.00
892.33
112,400
Apr 6, 2026
910.00
911.00
900.00
902.00
886.43
148,900
Apr 3, 2026
894.00
906.00
894.00
903.00
887.42
70,600
Apr 2, 2026
913.00
925.00
890.00
896.00
880.54
145,700
Apr 1, 2026
892.00
905.00
883.00
898.00
882.50
243,700
Mar 31, 2026
880.00
885.00
870.00
877.00
861.87
303,900
Mar 30, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
839.00
871.00
833.00
871.00
855.97
538,000
Mar 27, 2026
879.00
890.00
876.00
882.00
849.09
698,200
Mar 26, 2026
880.00
888.00
871.00
881.00
848.13
375,900
Mar 25, 2026
876.00
882.00
872.00
879.00
846.20
236,800
Mar 24, 2026
861.00
867.00
855.00
861.00
828.87
247,200
Mar 23, 2026
850.00
853.00
831.00
842.00
810.58
530,300
Mar 19, 2026
877.00
883.00
867.00
867.00
834.65
356,300
Mar 18, 2026
883.00
891.00
881.00
891.00
857.75
195,000
Mar 17, 2026
872.00
883.00
872.00
872.00
839.46
213,100
Mar 16, 2026
871.00
883.00
867.00
869.00
836.58
341,500
Mar 13, 2026
883.00
890.00
877.00
877.00
844.28
299,100
Mar 12, 2026
900.00
905.00
887.00
887.00
853.90
356,900
Mar 11, 2026
910.00
915.00
899.00
899.00
865.46
159,500
Mar 10, 2026
895.00
907.00
888.00
902.00
868.34
217,800
Mar 9, 2026
866.00
887.00
854.00
881.00
848.13
481,100
Mar 6, 2026
899.00
910.00
890.00
910.00
876.05
253,000
Mar 5, 2026
905.00
921.00
901.00
906.00
872.20
231,300
Mar 4, 2026
892.00
892.00
866.00
879.00
846.20
435,500
Mar 3, 2026
926.00
928.00
902.00
907.00
873.16
270,200
Mar 2, 2026
914.00
930.00
906.00
925.00
890.49
421,700
Feb 27, 2026
926.00
940.00
923.00
935.00
900.11
294,900
Feb 26, 2026
932.00
939.00
924.00
925.00
890.49
304,800
Feb 25, 2026
915.00
938.00
903.00
927.00
892.41
286,600
Feb 24, 2026
900.00
926.00
900.00
920.00
885.67
357,500
Feb 20, 2026
902.00
916.00
898.00
907.00
873.16
286,600
Feb 19, 2026
915.00
916.00
906.00
909.00
875.08
137,300
Feb 18, 2026
904.00
914.00
901.00
910.00
876.05
142,200
Feb 17, 2026
909.00
918.00
894.00
901.00
867.38
185,400
Feb 16, 2026
913.00
916.00
886.00
913.00
878.93
312,600
Feb 13, 2026
922.00
928.00
899.00
912.00
877.97
264,700
Feb 12, 2026
930.00
935.00
923.00
929.00
894.34
256,800
Feb 10, 2026
915.00
929.00
915.00
929.00
894.34
163,200
Feb 9, 2026
926.00
927.00
916.00
918.00
883.75
237,600
Feb 6, 2026
915.00
923.00
911.00
919.00
884.71
118,900
Feb 5, 2026
922.00
922.00
909.00
917.00
882.78
151,800
Feb 4, 2026
909.00
923.00
909.00
912.00
877.97
220,400
Feb 3, 2026
887.00
909.00
883.00
906.00
872.20
274,100
Feb 2, 2026
885.00
896.00
876.00
877.00
844.28
234,600
Jan 30, 2026
879.00
884.00
875.00
883.00
850.05
161,800
Jan 29, 2026
868.00
880.00
857.00
875.00
842.35
175,100
Jan 28, 2026
867.00
880.00
857.00
870.00
837.54
202,400
Jan 27, 2026
855.00
870.00
848.00
867.00
834.65
220,500
Jan 26, 2026
865.00
867.00
853.00
857.00
825.02
212,100
Jan 23, 2026
884.00
887.00
874.00
875.00
842.35
201,200
Jan 22, 2026
865.00
886.00
864.00
885.00
851.98
193,900
Jan 21, 2026
865.00
869.00
848.00
864.00
831.76
175,300
Jan 20, 2026
877.00
878.00
866.00
868.00
835.61
215,700
Jan 19, 2026
884.00
884.00
866.00
878.00
845.24
192,200
Jan 16, 2026
879.00
887.00
871.00
884.00
851.02
227,600
Jan 15, 2026
870.00
882.00
870.00
878.00
845.24
227,100
Jan 14, 2026
874.00
879.00
868.00
868.00
835.61
299,100
Jan 13, 2026
870.00
876.00
862.00
871.00
838.50
280,900
Jan 9, 2026
855.00
867.00
855.00
863.00
830.80
170,100
Jan 8, 2026
860.00
869.00
852.00
855.00
823.10
189,600
Jan 7, 2026
849.00
865.00
845.00
860.00
827.91
247,600
Jan 6, 2026
840.00
867.00
837.00
850.00
818.28
499,400
Jan 5, 2026
829.00
841.00
826.00
836.00
804.81
202,300
Dec 30, 2025
832.00
837.00
824.00
824.00
793.25
118,300
Dec 29, 2025
808.00
834.00
806.00
833.00
801.92
354,700
Dec 26, 2025
800.00
806.00
797.00
806.00
775.93
190,800
Dec 25, 2025
792.00
804.00
791.00
800.00
770.15
147,200
Dec 24, 2025
801.00
808.00
790.00
792.00
762.45
173,900
Dec 23, 2025
798.00
804.00
795.00
803.00
773.04
211,400
Dec 22, 2025
797.00
802.00
791.00
795.00
765.34
235,400
Dec 19, 2025
780.00
797.00
777.00
794.00
764.37
252,800
Dec 18, 2025
769.00
779.00
765.00
776.00
747.05
138,400
Dec 17, 2025
772.00
773.00
765.00
771.00
742.23
118,900
Dec 16, 2025
772.00
773.00
767.00
773.00
744.16
172,900
Dec 15, 2025
763.00
774.00
762.00
767.00
738.38
171,500
Dec 12, 2025
749.00
768.00
746.00
763.00
734.53
269,000
Dec 11, 2025
748.00
750.00
739.00
741.00
713.35
139,900
Dec 10, 2025
743.00
753.00
741.00
746.00
718.17
216,400
Dec 9, 2025
742.00
744.00
733.00
737.00
709.50
131,800
Dec 8, 2025
726.00
748.00
726.00
743.00
715.28
306,800
Dec 5, 2025
733.00
736.00
726.00
726.00
698.91
156,800
Dec 4, 2025
728.00
735.00
726.00
735.00
707.58
171,800
Dec 3, 2025
725.00
733.00
724.00
731.00
703.72
200,700
Dec 2, 2025
731.00
732.00
721.00
721.00
694.10
149,800
Dec 1, 2025
750.00
751.00
730.00
731.00
703.72
212,500
Nov 28, 2025
746.00
751.00
744.00
750.00
722.02
159,900
Nov 27, 2025
750.00
753.00
742.00
744.00
716.24
190,900
Nov 26, 2025
750.00
754.00
744.00
747.00
719.13
248,900
Nov 25, 2025
735.00
749.00
731.00
748.00
720.09
249,700
Nov 21, 2025
709.00
727.00
709.00
722.00
695.06
249,400
Nov 20, 2025
716.00
717.00
711.00
712.00
685.43
204,400
Nov 19, 2025
712.00
718.00
707.00
707.00
680.62
210,800
Nov 18, 2025
708.00
722.00
705.00
710.00
683.51
310,100
Nov 17, 2025
749.00
753.00
710.00
711.00
684.47
666,700
Nov 14, 2025
785.00
789.00
780.00
780.00
750.90
157,800
Nov 13, 2025
786.00
795.00
786.00
788.00
758.60
116,300
Nov 12, 2025
781.00
789.00
777.00
785.00
755.71
179,300
Nov 11, 2025
790.00
790.00
766.00
772.00
743.19
130,900
Nov 10, 2025
782.00
788.00
778.00
781.00
751.86
146,500
Nov 7, 2025
767.00
777.00
766.00
777.00
748.01
110,000
Nov 6, 2025
768.00
780.00
765.00
773.00
744.16
109,300
Nov 5, 2025
769.00
774.00
753.00
762.00
733.57
145,700
Nov 4, 2025
761.00
782.00
758.00
772.00
743.19
185,100
