Kioxia Holdings Corporation (KI5) Price History
Daily open, high, low, close and volume for Kioxia Holdings Corporation (KI5) from 2025-10-16 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | €73.35 | €73.42 | €73.35 | €73.42 | 0 |
| 2026-10-19 | €77.10 | €77.10 | €76.79 | €76.79 | 73 |
| 2026-10-16 | €75.71 | €76.00 | €71.26 | €71.26 | 1,025 |
| 2026-10-15 | €73.12 | €76.20 | €73.12 | €75.01 | 642 |
| 2026-10-14 | €82.23 | €83.65 | €82.23 | €83.65 | 25 |
| 2026-10-13 | €86.47 | €86.47 | €86.47 | €86.47 | 0 |
| 2026-10-12 | €98.37 | €98.37 | €93.00 | €93.00 | 495 |
| 2026-10-09 | €100.26 | €100.26 | €100.26 | €100.26 | 0 |
| 2026-10-08 | €102.20 | €102.20 | €95.50 | €95.50 | 500 |
| 2026-10-07 | €100.82 | €100.82 | €100.82 | €100.82 | 0 |
| 2026-10-06 | €106.40 | €106.40 | €106.40 | €106.40 | 0 |
| 2026-10-05 | €109.64 | €109.64 | €108.86 | €108.86 | 0 |
| 2026-10-02 | €108.72 | €111.44 | €108.22 | €110.20 | 216 |
| 2026-10-01 | €106.74 | €106.74 | €106.06 | €106.06 | 10 |
| 2026-09-30 | €101.32 | €102.96 | €101.32 | €101.76 | 40 |
| 2026-09-29 | €100.14 | €102.98 | €100.10 | €102.98 | 10 |
| 2026-09-28 | €100.55 | €100.55 | €100.13 | €100.13 | 0 |
| 2026-09-25 | €103.28 | €104.00 | €103.28 | €104.00 | 15 |
| 2026-09-24 | €101.38 | €102.02 | €100.50 | €102.02 | 1,974 |
| 2026-09-23 | €116.83 | €118.00 | €116.83 | €118.00 | 18 |
| 2026-09-22 | €106.88 | €106.88 | €106.88 | €106.88 | 0 |
| 2026-09-21 | €102.98 | €110.00 | €102.98 | €108.33 | 19,632 |
| 2026-09-18 | €99.30 | €101.67 | €99.30 | €101.67 | 6 |
| 2026-09-17 | €92.88 | €93.27 | €92.88 | €93.27 | 0 |
| 2026-09-16 | €94.30 | €94.30 | €94.30 | €94.30 | 0 |
| 2026-09-15 | €97.25 | €97.25 | €96.42 | €96.42 | 0 |
| 2026-09-14 | €94.80 | €94.80 | €93.85 | €93.85 | 3 |
| 2026-09-11 | €100.82 | €101.33 | €100.82 | €101.33 | 0 |
| 2026-09-10 | €108.52 | €108.52 | €108.23 | €108.23 | 0 |
| 2026-09-09 | €105.87 | €106.95 | €105.87 | €106.95 | 0 |
| 2026-09-08 | €108.05 | €108.05 | €107.60 | €107.60 | 0 |
| 2026-09-07 | €109.77 | €110.32 | €109.50 | €110.32 | 3 |
| 2026-09-04 | €100.42 | €106.32 | €99.62 | €106.17 | 1,455 |
| 2026-09-03 | €94.35 | €96.38 | €94.35 | €96.38 | 909 |
| 2026-09-02 | €91.67 | €93.35 | €91.67 | €93.35 | 1,212 |
| 2026-09-01 | €92.37 | €92.37 | €91.35 | €91.35 | 0 |
| 2026-08-31 | €88.72 | €90.05 | €88.72 | €90.05 | 726 |
| 2026-08-28 | €86.50 | €87.33 | €86.07 | €86.07 | 360 |
| 2026-08-27 | €93.40 | €94.42 | €93.40 | €94.42 | 6 |
| 2026-08-26 | €89.95 | €89.95 | €89.83 | €89.83 | 0 |
| 2026-08-25 | €91.22 | €92.32 | €91.20 | €92.32 | 45 |
| 2026-08-24 | €91.22 | €92.48 | €91.08 | €92.48 | 30 |
| 2026-08-21 | €96.63 | €98.17 | €96.63 | €97.82 | 63 |
| 2026-08-20 | €94.18 | €94.62 | €94.18 | €94.28 | 315 |
| 2026-08-19 | €90.05 | €96.32 | €90.05 | €96.32 | 15 |
| 2026-08-18 | €103.05 | €103.83 | €96.95 | €96.95 | 213 |
| 2026-08-17 | €111.72 | €114.98 | €111.03 | €114.98 | 213 |
| 2026-08-14 | €97.77 | €100.48 | €97.77 | €100.48 | 30 |
| 2026-08-13 | €95.67 | €95.67 | €94.95 | €94.95 | 0 |
| 2026-08-12 | €90.13 | €90.13 | €90.13 | €90.13 | 0 |
| 2026-08-11 | €84.67 | €86.63 | €84.67 | €86.63 | 300 |
| 2026-08-10 | €86.90 | €87.42 | €86.90 | €87.42 | 0 |
| 2026-08-07 | €87.82 | €88.68 | €85.00 | €85.00 | 405 |
| 2026-08-06 | €89.30 | €91.82 | €88.58 | €91.67 | 81 |
| 2026-08-05 | €99.98 | €99.98 | €98.33 | €98.33 | 1,506 |
| 2026-08-04 | €94.18 | €99.48 | €94.18 | €99.48 | 645 |
| 2026-08-03 | €90.77 | €91.23 | €86.97 | €86.97 | 501 |
| 2026-07-31 | €98.17 | €101.67 | €76.67 | €84.67 | 3,330 |
| 2026-07-30 | €69.72 | €80.67 | €69.30 | €80.67 | 2,565 |
| 2026-07-29 | €70.33 | €77.18 | €69.38 | €77.18 | 2,700 |
| 2026-07-28 | €76.67 | €80.00 | €73.33 | €75.17 | 35,112 |
| 2026-07-27 | €95.77 | €99.67 | €95.52 | €95.52 | 3,651 |
| 2026-07-24 | €99.47 | €103.15 | €99.30 | €103.15 | 375 |
| 2026-07-23 | €110.15 | €115.07 | €109.83 | €113.95 | 12,351 |
| 2026-07-22 | €114.67 | €124.33 | €114.65 | €118.67 | 20,277 |
| 2026-07-21 | €109.97 | €115.98 | €108.83 | €115.68 | 5,022 |
| 2026-07-20 | €99.35 | €104.33 | €98.98 | €104.33 | 60 |
| 2026-07-17 | €88.67 | €91.33 | €88.67 | €90.00 | 327 |
| 2026-07-16 | €112.08 | €112.08 | €105.00 | €108.32 | 447 |
| 2026-07-15 | €131.35 | €131.35 | €131.23 | €131.23 | 0 |
| 2026-07-14 | €127.38 | €129.67 | €125.03 | €129.67 | 174 |
| 2026-07-13 | €121.83 | €122.33 | €119.50 | €119.53 | 999 |
| 2026-07-10 | €138.58 | €143.62 | €137.82 | €143.62 | 39 |
| 2026-07-09 | €140.10 | €149.98 | €140.10 | €149.98 | 120 |
| 2026-07-08 | €128.85 | €138.00 | €121.72 | €135.35 | 1,083 |
| 2026-07-07 | €130.55 | €131.65 | €130.55 | €131.65 | 0 |
| 2026-07-06 | €145.98 | €147.52 | €145.98 | €147.52 | 0 |
| 2026-07-03 | €149.65 | €151.82 | €149.65 | €151.82 | 0 |
| 2026-07-02 | €135.65 | €142.00 | €129.00 | €129.00 | 900 |
| 2026-07-01 | €158.67 | €159.93 | €158.67 | €158.90 | 330 |
| 2026-06-30 | €160.22 | €172.33 | €160.22 | €171.67 | 372 |
| 2026-06-29 | €159.52 | €159.95 | €148.33 | €150.27 | 339 |
| 2026-06-26 | €166.00 | €168.67 | €162.57 | €162.57 | 207 |
| 2026-06-25 | €190.00 | €191.47 | €186.67 | €188.00 | 564 |
| 2026-06-24 | €169.93 | €169.93 | €166.67 | €166.67 | 300 |
| 2026-06-23 | €167.73 | €174.33 | €162.35 | €174.33 | 1,788 |
| 2026-06-22 | €197.03 | €206.97 | €197.03 | €206.97 | 39 |
| 2026-06-19 | €188.33 | €196.67 | €188.13 | €195.80 | 2,025 |
| 2026-06-18 | €173.70 | €176.00 | €173.70 | €176.00 | 0 |
| 2026-06-17 | €170.97 | €175.87 | €170.97 | €175.87 | 165 |
| 2026-06-16 | €171.53 | €172.00 | €164.00 | €164.00 | 1,029 |
| 2026-06-15 | €162.87 | €165.32 | €162.87 | €165.32 | 0 |
| 2026-06-12 | €147.08 | €148.10 | €146.08 | €148.10 | 6 |
| 2026-06-11 | €134.47 | €136.60 | €134.47 | €136.33 | 1,350 |
| 2026-06-10 | €128.35 | €128.35 | €126.88 | €126.88 | 0 |
| 2026-06-09 | €138.02 | €138.52 | €131.33 | €131.33 | 1,200 |
| 2026-06-08 | €127.88 | €140.00 | €127.88 | €140.00 | 648 |
| 2026-06-05 | €139.67 | €139.73 | €124.67 | €124.67 | 534 |
| 2026-06-04 | €137.57 | €138.95 | €133.37 | €136.67 | 645 |
| 2026-06-03 | €141.12 | €149.98 | €140.02 | €149.98 | 375 |
| 2026-06-02 | €138.12 | €138.33 | €135.02 | €138.33 | 129 |
| 2026-06-01 | €130.65 | €131.58 | €129.65 | €131.58 | 108 |
| 2026-05-29 | €115.17 | €120.00 | €114.88 | €118.33 | 3,090 |
| 2026-05-28 | €110.00 | €116.28 | €110.00 | €116.28 | 246 |
| 2026-05-27 | €109.65 | €111.67 | €109.02 | €111.65 | 255 |
| 2026-05-26 | €112.35 | €115.65 | €112.35 | €115.65 | 522 |
| 2026-05-25 | €103.67 | €103.67 | €103.67 | €103.67 | 0 |
| 2026-05-22 | €103.52 | €103.95 | €103.52 | €103.95 | 0 |
| 2026-05-21 | €101.97 | €101.97 | €99.80 | €100.17 | 30 |
| 2026-05-20 | €92.62 | €92.93 | €92.62 | €92.93 | 0 |
| 2026-05-19 | €88.62 | €90.28 | €88.62 | €90.28 | 51 |
| 2026-05-18 | €96.65 | €97.67 | €95.67 | €96.32 | 192 |
| 2026-05-15 | €79.72 | €94.37 | €79.72 | €93.67 | 15 |
| 2026-05-14 | €84.43 | €88.00 | €84.43 | €86.67 | 0 |
| 2026-05-13 | €90.47 | €90.55 | €89.67 | €89.67 | 300 |
| 2026-05-12 | €83.18 | €83.25 | €83.02 | €83.25 | 0 |
| 2026-05-11 | €82.87 | €83.68 | €82.87 | €83.68 | 0 |
| 2026-05-08 | €80.52 | €87.82 | €80.52 | €87.82 | 363 |
| 2026-05-07 | €89.30 | €89.30 | €81.67 | €81.67 | 1,920 |
| 2026-05-06 | €87.42 | €92.33 | €87.42 | €92.33 | 4,140 |
| 2026-05-05 | €78.48 | €80.00 | €78.48 | €80.00 | 270 |
| 2026-05-04 | €74.00 | €77.00 | €72.67 | €77.00 | 507 |
| 2026-04-30 | €67.18 | €68.40 | €67.18 | €68.40 | 150 |
| 2026-04-29 | €65.50 | €66.98 | €65.33 | €66.98 | 300 |
| 2026-04-28 | €65.18 | €65.18 | €63.67 | €63.67 | 330 |
| 2026-04-27 | €62.85 | €63.03 | €62.69 | €63.03 | 0 |
| 2026-04-24 | €61.73 | €62.01 | €61.73 | €61.95 | 75 |
| 2026-04-23 | €62.75 | €63.08 | €62.75 | €63.08 | 0 |
| 2026-04-22 | €62.17 | €62.17 | €61.91 | €61.91 | 0 |
| 2026-04-21 | €58.24 | €58.65 | €58.24 | €58.65 | 0 |
| 2026-04-20 | €54.27 | €54.45 | €54.22 | €54.45 | 0 |
| 2026-04-17 | €54.79 | €57.17 | €54.66 | €57.17 | 225 |
| 2026-04-16 | €59.33 | €60.49 | €59.33 | €60.49 | 210 |
| 2026-04-15 | €58.45 | €58.67 | €57.59 | €58.67 | 219 |
| 2026-04-14 | €62.28 | €62.67 | €62.28 | €62.67 | 0 |
| 2026-04-13 | €55.79 | €55.85 | €55.56 | €55.56 | 0 |
| 2026-04-10 | €53.49 | €54.01 | €53.49 | €54.01 | 0 |
| 2026-04-09 | €49.83 | €49.84 | €49.35 | €49.35 | 60 |
| 2026-04-08 | €49.93 | €50.83 | €49.67 | €50.83 | 117 |
| 2026-04-07 | €42.06 | €42.06 | €41.57 | €41.57 | 300 |
| 2026-04-02 | €38.00 | €38.33 | €37.67 | €37.67 | 0 |
| 2026-04-01 | €39.67 | €39.67 | €39.67 | €39.67 | 0 |
| 2026-03-31 | €34.67 | €34.67 | €34.67 | €34.67 | 0 |
| 2026-03-30 | €36.00 | €36.00 | €36.00 | €36.00 | 0 |
| 2026-03-27 | €36.67 | €36.67 | €33.67 | €35.33 | 71,493 |
| 2026-03-26 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2026-03-25 | €40.33 | €40.67 | €40.33 | €40.67 | 0 |
| 2026-03-24 | €39.00 | €39.00 | €39.00 | €39.00 | 75 |
| 2026-03-23 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2026-03-20 | €40.67 | €40.67 | €40.67 | €40.67 | 0 |
| 2026-03-19 | €40.33 | €40.67 | €40.00 | €40.67 | 0 |
| 2026-03-18 | €42.67 | €42.67 | €42.33 | €42.33 | 0 |
| 2026-03-17 | €39.00 | €41.00 | €39.00 | €41.00 | 3,825 |
| 2026-03-16 | €41.33 | €41.33 | €41.00 | €41.00 | 0 |
| 2026-03-13 | €38.00 | €38.00 | €37.67 | €37.67 | 0 |
| 2026-03-12 | €38.67 | €38.67 | €38.67 | €38.67 | 0 |
| 2026-03-11 | €38.67 | €38.67 | €38.67 | €38.67 | 0 |
| 2026-03-10 | €35.67 | €35.67 | €35.67 | €35.67 | 0 |
| 2026-03-09 | €32.67 | €33.33 | €32.17 | €33.33 | 15 |
| 2026-03-06 | €36.33 | €36.67 | €36.33 | €36.67 | 0 |
| 2026-03-05 | €37.00 | €38.00 | €37.00 | €38.00 | 0 |
| 2026-03-04 | €35.00 | €35.67 | €34.67 | €35.67 | 0 |
| 2026-03-03 | €36.67 | €36.67 | €36.00 | €36.00 | 0 |
| 2026-03-02 | €39.00 | €39.67 | €38.67 | €39.67 | 1,500 |
| 2026-02-27 | €38.33 | €38.67 | €38.33 | €38.67 | 0 |
| 2026-02-26 | €38.67 | €38.67 | €38.67 | €38.67 | 0 |
| 2026-02-25 | €39.00 | €39.00 | €39.00 | €39.00 | 0 |
| 2026-02-24 | €40.67 | €41.33 | €40.67 | €41.00 | 105 |
| 2026-02-23 | €38.33 | €39.00 | €37.00 | €39.00 | 132 |
| 2026-02-20 | €37.67 | €37.67 | €37.33 | €37.33 | 0 |
| 2026-02-19 | €38.67 | €38.67 | €38.67 | €38.67 | 0 |
| 2026-02-18 | €39.33 | €39.33 | €38.67 | €39.00 | 0 |
| 2026-02-17 | €41.00 | €41.33 | €40.67 | €40.67 | 60 |
| 2026-02-16 | €41.00 | €41.00 | €41.00 | €41.00 | 0 |
| 2026-02-13 | €42.00 | €44.33 | €42.00 | €42.67 | 14,400 |
| 2026-02-12 | €42.00 | €45.00 | €41.67 | €45.00 | 0 |
| 2026-02-11 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2026-02-10 | €33.67 | €33.67 | €33.67 | €33.67 | 0 |
| 2026-02-09 | €34.00 | €34.00 | €34.00 | €34.00 | 0 |
| 2026-02-06 | €34.00 | €34.00 | €34.00 | €34.00 | 0 |
| 2026-02-05 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2026-02-04 | €37.33 | €38.00 | €37.33 | €38.00 | 0 |
| 2026-02-03 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2026-02-02 | €33.33 | €33.33 | €32.67 | €32.67 | 6 |
| 2026-01-30 | €39.67 | €40.67 | €39.67 | €40.67 | 60 |
| 2026-01-29 | €35.33 | €35.33 | €35.33 | €35.33 | 0 |
| 2026-01-28 | €35.00 | €35.33 | €35.00 | €35.33 | 0 |
| 2026-01-27 | €33.33 | €33.67 | €33.33 | €33.67 | 0 |
| 2026-01-26 | €31.67 | €33.00 | €31.67 | €33.00 | 12 |
| 2026-01-23 | €31.33 | €31.33 | €31.33 | €31.33 | 0 |
| 2026-01-22 | €32.00 | €32.00 | €32.00 | €32.00 | 0 |
| 2026-01-21 | €29.67 | €29.83 | €29.67 | €29.83 | 0 |
| 2026-01-20 | €27.50 | €27.50 | €27.33 | €27.33 | 183 |
| 2026-01-19 | €27.67 | €27.67 | €27.33 | €27.67 | 390 |
| 2026-01-16 | €26.67 | €27.67 | €26.67 | €27.33 | 621 |
| 2026-01-15 | €24.50 | €24.67 | €24.33 | €24.33 | 0 |
| 2026-01-14 | €23.67 | €23.83 | €23.67 | €23.83 | 0 |
| 2026-01-13 | €24.50 | €25.33 | €24.50 | €25.00 | 156 |
| 2026-01-12 | €23.50 | €23.50 | €23.50 | €23.50 | 0 |
| 2026-01-09 | €23.00 | €23.00 | €23.00 | €23.00 | 0 |
| 2026-01-08 | €23.67 | €24.33 | €23.67 | €24.33 | 0 |
| 2026-01-07 | €21.33 | €21.33 | €21.33 | €21.33 | 0 |
| 2026-01-06 | €21.00 | €21.33 | €21.00 | €21.33 | 3 |
| 2026-01-05 | €20.50 | €20.50 | €20.33 | €20.50 | 0 |
| 2026-01-02 | €19.17 | €19.33 | €19.17 | €19.33 | 0 |
| 2025-12-30 | €18.83 | €19.00 | €18.83 | €19.00 | 0 |
| 2025-12-29 | €19.50 | €19.50 | €19.17 | €19.17 | 0 |
| 2025-12-23 | €18.17 | €18.33 | €18.17 | €18.33 | 0 |
| 2025-12-22 | €18.33 | €18.33 | €18.17 | €18.17 | 0 |
| 2025-12-19 | €16.83 | €17.00 | €16.83 | €17.00 | 0 |
| 2025-12-18 | €17.33 | €17.33 | €17.00 | €17.00 | 0 |
| 2025-12-17 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2025-12-16 | €16.00 | €16.00 | €15.87 | €15.87 | 0 |
| 2025-12-15 | €16.67 | €16.67 | €16.67 | €16.67 | 0 |
| 2025-12-12 | €18.00 | €18.17 | €18.00 | €18.17 | 18 |
| 2025-12-11 | €17.67 | €17.67 | €17.67 | €17.67 | 0 |
| 2025-12-10 | €17.17 | €17.17 | €17.17 | €17.17 | 0 |
| 2025-12-09 | €18.00 | €18.00 | €18.00 | €18.00 | 0 |
| 2025-12-08 | €18.50 | €18.50 | €18.50 | €18.50 | 0 |
| 2025-12-05 | €17.17 | €17.17 | €17.17 | €17.17 | 0 |
| 2025-12-04 | €16.67 | €16.67 | €16.67 | €16.67 | 0 |
| 2025-12-03 | €16.40 | €16.40 | €16.33 | €16.33 | 0 |
| 2025-12-02 | €16.67 | €16.83 | €16.67 | €16.83 | 0 |
| 2025-12-01 | €16.20 | €16.20 | €16.20 | €16.20 | 0 |
| 2025-11-28 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2025-11-27 | €16.33 | €16.33 | €16.33 | €16.33 | 0 |
| 2025-11-26 | €14.93 | €14.93 | €14.80 | €14.80 | 0 |
| 2025-11-25 | €17.50 | €17.50 | €16.67 | €16.67 | 0 |
| 2025-11-24 | €17.83 | €18.50 | €17.83 | €18.50 | 0 |
| 2025-11-21 | €18.17 | €18.17 | €17.50 | €17.50 | 0 |
| 2025-11-20 | €20.33 | €20.33 | €20.17 | €20.17 | 0 |
| 2025-11-19 | €19.50 | €20.00 | €19.50 | €20.00 | 0 |
| 2025-11-18 | €18.33 | €18.33 | €18.33 | €18.33 | 0 |
| 2025-11-17 | €20.00 | €20.50 | €20.00 | €20.50 | 0 |
| 2025-11-14 | €17.83 | €17.83 | €16.50 | €16.50 | 0 |
| 2025-11-13 | €20.00 | €20.00 | €18.17 | €18.17 | 0 |
| 2025-11-12 | €24.33 | €24.83 | €24.33 | €24.83 | 0 |
| 2025-11-11 | €24.67 | €24.67 | €23.67 | €23.67 | 0 |
| 2025-11-10 | €24.67 | €25.67 | €24.67 | €25.67 | 0 |
| 2025-11-07 | €22.17 | €22.17 | €22.00 | €22.00 | 0 |
| 2025-11-06 | €21.17 | €21.17 | €21.00 | €21.00 | 0 |
| 2025-11-05 | €19.67 | €20.00 | €19.67 | €20.00 | 0 |
| 2025-11-04 | €19.83 | €19.83 | €19.17 | €19.17 | 0 |
| 2025-11-03 | €20.33 | €20.67 | €20.33 | €20.67 | 0 |
| 2025-10-31 | €19.83 | €20.17 | €19.83 | €20.17 | 0 |
| 2025-10-30 | €20.00 | €20.17 | €20.00 | €20.17 | 0 |
| 2025-10-29 | €18.83 | €19.33 | €18.83 | €19.33 | 0 |
| 2025-10-28 | €17.17 | €17.33 | €17.17 | €17.33 | 0 |
| 2025-10-27 | €17.50 | €18.00 | €17.50 | €18.00 | 0 |
| 2025-10-24 | €16.17 | €16.83 | €16.17 | €16.83 | 0 |
| 2025-10-23 | €13.60 | €13.80 | €13.60 | €13.80 | 0 |
| 2025-10-22 | €13.47 | €13.47 | €13.40 | €13.40 | 0 |
| 2025-10-21 | €13.00 | €13.20 | €13.00 | €13.20 | 0 |
| 2025-10-20 | €13.07 | €13.47 | €13.07 | €13.47 | 0 |
| 2025-10-17 | €12.27 | €12.40 | €12.27 | €12.40 | 0 |
| 2025-10-16 | €12.80 | €12.80 | €12.80 | €12.80 | 0 |