Kioxia (285A.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 49330.00 | 50060.00 | 44170.00 | 47730.00 | -2.07% | 52,912,400 |
| 2026-08-06 | 50010.00 | 50310.00 | 48300.00 | 48740.00 | -10.24% | 34,510,800 |
| 2026-08-05 | 56000.00 | 56800.00 | 53400.00 | 54300.00 | +4.24% | 47,687,100 |
| 2026-08-04 | 50990.00 | 52580.00 | 47290.00 | 52090.00 | +5.96% | 51,812,500 |
| 2026-08-03 | 47500.00 | 51990.00 | 44370.00 | 49160.00 | +5.72% | 69,465,900 |
| 2026-07-31 | 46500.00 | 46500.00 | 46500.00 | 46500.00 | +17.72% | 1,179,600 |
| 2026-07-30 | 39000.00 | 45040.00 | 36020.00 | 39500.00 | +2.92% | 91,539,100 |
| 2026-07-29 | 44660.00 | 48820.00 | 37650.00 | 38380.00 | -13.85% | 86,230,700 |
| 2026-07-28 | 44650.00 | 47720.00 | 44550.00 | 44550.00 | -18.33% | 39,856,200 |
| 2026-07-27 | 56800.00 | 57410.00 | 50400.00 | 54550.00 | -2.61% | 55,872,700 |
| 2026-07-24 | 60880.00 | 62690.00 | 55080.00 | 56010.00 | -9.49% | 42,385,500 |
| 2026-07-23 | 67000.00 | 67190.00 | 61150.00 | 61880.00 | -3.72% | 39,277,100 |
| 2026-07-22 | 66500.00 | 68700.00 | 62750.00 | 64270.00 | +5.26% | 50,463,800 |
| 2026-07-21 | 53110.00 | 61920.00 | 51370.00 | 61060.00 | +17.18% | 50,881,700 |
| 2026-07-17 | 55900.00 | 56750.00 | 52110.00 | 52110.00 | -16.10% | 41,502,000 |
| 2026-07-16 | 69110.00 | 69300.00 | 61520.00 | 62110.00 | -15.03% | 45,331,300 |
| 2026-07-15 | 72740.00 | 74940.00 | 71200.00 | 73100.00 | +5.79% | 37,223,200 |
| 2026-07-14 | 65300.00 | 70920.00 | 63060.00 | 69100.00 | +2.98% | 53,216,900 |
| 2026-07-13 | 75500.00 | 77160.00 | 66100.00 | 67100.00 | -12.86% | 48,704,800 |
| 2026-07-10 | 82080.00 | 84050.00 | 75880.00 | 77000.00 | -1.10% | 39,973,100 |
| 2026-07-09 | 77220.00 | 79950.00 | 75700.00 | 77860.00 | +8.33% | 40,044,800 |
| 2026-07-08 | 69400.00 | 77480.00 | 69300.00 | 71870.00 | -0.73% | 48,348,100 |
| 2026-07-07 | 78000.00 | 79470.00 | 71120.00 | 72400.00 | -11.26% | 46,495,000 |
| 2026-07-06 | 84800.00 | 84800.00 | 78200.00 | 81590.00 | -2.05% | 40,153,200 |
| 2026-07-03 | 68000.00 | 84390.00 | 67190.00 | 83300.00 | +9.23% | 56,815,500 |
| 2026-07-02 | 79130.00 | 80990.00 | 75000.00 | 76260.00 | -13.47% | 44,758,400 |
| 2026-07-01 | 91180.00 | 93060.00 | 87120.00 | 88130.00 | -1.73% | 29,322,300 |
| 2026-06-30 | 88450.00 | 94880.00 | 85300.00 | 89680.00 | +1.39% | 36,393,600 |
| 2026-06-29 | 92730.00 | 93140.00 | 82100.00 | 88450.00 | -4.05% | 44,715,800 |
| 2026-06-26 | 100000.00 | 102000.00 | 89600.00 | 92180.00 | -11.24% | 43,906,600 |
| 2026-06-25 | 106000.00 | 106150.00 | 97310.00 | 103850.00 | +12.27% | 29,128,700 |
| 2026-06-24 | 95290.00 | 98190.00 | 86550.00 | 92500.00 | +0.23% | 50,209,300 |
| 2026-06-23 | 110750.00 | 111500.00 | 91150.00 | 92290.00 | -15.10% | 43,844,900 |
| 2026-06-22 | 105600.00 | 112700.00 | 104250.00 | 108700.00 | +0.09% | 23,790,200 |
| 2026-06-19 | 100300.00 | 108600.00 | 99970.00 | 108600.00 | +12.07% | 34,871,100 |
| 2026-06-18 | 97500.00 | 99500.00 | 95800.00 | 96900.00 | +0.94% | 30,706,700 |
| 2026-06-17 | 93500.00 | 96400.00 | 92320.00 | 96000.00 | +1.35% | 28,043,300 |
| 2026-06-16 | 93910.00 | 97610.00 | 90920.00 | 94720.00 | +4.19% | 36,218,300 |
| 2026-06-15 | 85700.00 | 90990.00 | 85200.00 | 90910.00 | +11.96% | 33,746,100 |
| 2026-06-12 | 80500.00 | 83140.00 | 78920.00 | 81200.00 | +7.64% | 38,142,700 |
| 2026-06-11 | 67750.00 | 77360.00 | 67600.00 | 75440.00 | +7.01% | 50,578,100 |
| 2026-06-10 | 74950.00 | 75680.00 | 70130.00 | 70500.00 | -7.78% | 39,377,200 |
| 2026-06-09 | 74030.00 | 76650.00 | 72030.00 | 76450.00 | +6.36% | 34,519,800 |
| 2026-06-08 | 69140.00 | 74500.00 | 69010.00 | 71880.00 | -8.01% | 44,666,500 |
| 2026-06-05 | 74010.00 | 78840.00 | 73290.00 | 78140.00 | +1.59% | 36,522,900 |
| 2026-06-04 | 77000.00 | 79830.00 | 75000.00 | 76920.00 | -1.49% | 34,757,400 |
| 2026-06-03 | 79660.00 | 83140.00 | 76240.00 | 78080.00 | +0.70% | 43,609,900 |
| 2026-06-02 | 74000.00 | 77540.00 | 70230.00 | 77540.00 | +6.95% | 43,759,900 |
| 2026-06-01 | 70000.00 | 73150.00 | 69270.00 | 72500.00 | +10.10% | 36,726,500 |
| 2026-05-29 | 62500.00 | 65850.00 | 61110.00 | 65850.00 | +7.46% | 42,526,500 |
| 2026-05-28 | 59000.00 | 61840.00 | 56900.00 | 61280.00 | +1.21% | 41,659,000 |
| 2026-05-27 | 65890.00 | 67340.00 | 60170.00 | 60550.00 | -3.06% | 44,939,300 |
| 2026-05-26 | 66000.00 | 66090.00 | 61110.00 | 62460.00 | -4.57% | 31,753,400 |
| 2026-05-25 | 58380.00 | 65790.00 | 58090.00 | 65450.00 | +14.02% | 38,801,400 |
| 2026-05-22 | 57500.00 | 58880.00 | 56280.00 | 57400.00 | +3.72% | 25,359,700 |
| 2026-05-21 | 53290.00 | 59420.00 | 51120.00 | 55340.00 | +7.90% | 55,514,600 |
| 2026-05-20 | 51000.00 | 51450.00 | 48270.00 | 51290.00 | +3.05% | 31,479,300 |
| 2026-05-19 | 52010.00 | 52590.00 | 48000.00 | 49770.00 | -3.27% | 50,094,200 |
| 2026-05-18 | 51450.00 | 51450.00 | 51450.00 | 51450.00 | +15.75% | 822,500 |
| 2026-05-15 | 48460.00 | 48470.00 | 42100.00 | 44450.00 | -8.27% | 37,961,800 |
| 2026-05-14 | 50070.00 | 53490.00 | 45110.00 | 48460.00 | -4.04% | 47,858,500 |
| 2026-05-13 | 44800.00 | 50670.00 | 44740.00 | 50500.00 | +9.54% | 29,747,400 |
| 2026-05-12 | 46900.00 | 47180.00 | 43630.00 | 46100.00 | +0.35% | 28,465,500 |
| 2026-05-11 | 49200.00 | 49430.00 | 45690.00 | 45940.00 | +3.26% | 38,790,300 |
| 2026-05-08 | 43350.00 | 45550.00 | 41900.00 | 44490.00 | +2.49% | 41,407,500 |
| 2026-05-07 | 43410.00 | 43410.00 | 43410.00 | 43410.00 | +19.23% | 1,272,600 |
| 2026-05-01 | 36500.00 | 36990.00 | 36050.00 | 36410.00 | -3.06% | 19,165,800 |
| 2026-04-30 | 37460.00 | 38270.00 | 36920.00 | 37560.00 | +3.41% | 29,168,400 |
| 2026-04-28 | 36400.00 | 37430.00 | 36200.00 | 36320.00 | +2.40% | 25,822,100 |
| 2026-04-27 | 35410.00 | 36440.00 | 35030.00 | 35470.00 | +2.57% | 23,623,700 |
| 2026-04-24 | 35250.00 | 35600.00 | 34150.00 | 34580.00 | -2.26% | 26,027,500 |
| 2026-04-23 | 36500.00 | 36680.00 | 33750.00 | 35380.00 | +1.67% | 37,506,500 |
| 2026-04-22 | 33000.00 | 35080.00 | 32400.00 | 34800.00 | +6.29% | 33,385,900 |
| 2026-04-21 | 30780.00 | 32880.00 | 30710.00 | 32740.00 | +7.31% | 25,308,700 |
| 2026-04-20 | 31180.00 | 31730.00 | 30090.00 | 30510.00 | -0.07% | 34,333,100 |
| 2026-04-17 | 33440.00 | 33480.00 | 30460.00 | 30530.00 | -9.86% | 43,942,400 |
| 2026-04-16 | 33000.00 | 33950.00 | 31010.00 | 33870.00 | +4.50% | 46,786,500 |
| 2026-04-15 | 35000.00 | 35150.00 | 32100.00 | 32410.00 | -7.40% | 40,950,200 |
| 2026-04-14 | 36170.00 | 36870.00 | 33820.00 | 35000.00 | +11.93% | 46,069,600 |
| 2026-04-13 | 29550.00 | 31380.00 | 29530.00 | 31270.00 | +3.75% | 34,739,200 |
| 2026-04-10 | 29000.00 | 30490.00 | 28890.00 | 30140.00 | +8.81% | 46,551,200 |
| 2026-04-09 | 26915.00 | 28215.00 | 26600.00 | 27700.00 | +0.36% | 46,924,600 |
| 2026-04-08 | 26270.00 | 27815.00 | 25840.00 | 27600.00 | +18.61% | 50,405,200 |
| 2026-04-07 | 23300.00 | 23400.00 | 22575.00 | 23270.00 | +2.06% | 38,777,800 |
| 2026-04-06 | 22120.00 | 22835.00 | 21955.00 | 22800.00 | +4.35% | 27,927,400 |
| 2026-04-03 | 21830.00 | 22080.00 | 21500.00 | 21850.00 | +3.58% | 28,862,600 |
| 2026-04-02 | 22225.00 | 22400.00 | 20650.00 | 21095.00 | -3.23% | 45,516,500 |
| 2026-04-01 | 20780.00 | 21815.00 | 20410.00 | 21800.00 | +14.26% | 34,610,900 |
| 2026-03-31 | 18805.00 | 19675.00 | 18540.00 | 19080.00 | -4.70% | 49,580,300 |
| 2026-03-30 | 19370.00 | 20060.00 | 19070.00 | 20020.00 | -1.23% | 30,911,800 |
| 2026-03-27 | 19300.00 | 20580.00 | 19075.00 | 20270.00 | -4.23% | 37,035,800 |
| 2026-03-26 | 21680.00 | 21900.00 | 20945.00 | 21165.00 | -5.70% | 34,436,500 |
| 2026-03-25 | 21565.00 | 22445.00 | 21410.00 | 22445.00 | +6.37% | 34,892,500 |
| 2026-03-24 | 21800.00 | 22280.00 | 20025.00 | 21100.00 | -1.70% | 51,140,900 |
| 2026-03-23 | 21360.00 | 21835.00 | 20800.00 | 21465.00 | -4.00% | 37,435,300 |
| 2026-03-19 | 22900.00 | 23240.00 | 22080.00 | 22360.00 | -4.40% | 37,245,300 |
| 2026-03-18 | 22610.00 | 23410.00 | 22370.00 | 23390.00 | +8.24% | 40,719,000 |
| 2026-03-17 | 23280.00 | 23380.00 | 21400.00 | 21610.00 | -4.44% | 37,429,100 |
| 2026-03-16 | 21600.00 | 22630.00 | 21245.00 | 22615.00 | +7.36% | 34,598,000 |
| 2026-03-13 | 20245.00 | 21190.00 | 20125.00 | 21065.00 | -0.85% | 24,786,100 |
| 2026-03-12 | 21000.00 | 22345.00 | 20925.00 | 21245.00 | -0.63% | 35,580,800 |
| 2026-03-11 | 20605.00 | 21590.00 | 20565.00 | 21380.00 | +9.25% | 27,693,000 |
| 2026-03-10 | 20000.00 | 20060.00 | 19090.00 | 19570.00 | +8.54% | 30,717,700 |
| 2026-03-09 | 17975.00 | 18320.00 | 16850.00 | 18030.00 | -9.74% | 41,809,900 |
| 2026-03-06 | 20000.00 | 20090.00 | 18965.00 | 19975.00 | -1.60% | 28,463,300 |
| 2026-03-05 | 20480.00 | 21245.00 | 20190.00 | 20300.00 | +5.48% | 29,308,000 |
| 2026-03-04 | 19600.00 | 20490.00 | 18300.00 | 19245.00 | -4.73% | 38,939,900 |
| 2026-03-03 | 21660.00 | 22465.00 | 19960.00 | 20200.00 | -6.11% | 35,142,600 |
| 2026-03-02 | 20700.00 | 21790.00 | 20630.00 | 21515.00 | +1.44% | 19,765,100 |
| 2026-02-27 | 20800.00 | 21335.00 | 20775.00 | 21210.00 | -0.14% | 19,700,000 |
| 2026-02-26 | 21650.00 | 21990.00 | 20400.00 | 21240.00 | -1.05% | 28,150,500 |
| 2026-02-25 | 21650.00 | 22075.00 | 20890.00 | 21465.00 | -3.61% | 28,552,000 |
| 2026-02-24 | 21175.00 | 22780.00 | 21005.00 | 22270.00 | +8.32% | 32,544,900 |
| 2026-02-20 | 21270.00 | 21380.00 | 20190.00 | 20560.00 | -3.25% | 27,254,000 |
| 2026-02-19 | 22320.00 | 22750.00 | 21250.00 | 21250.00 | -0.79% | 24,035,000 |
| 2026-02-18 | 21800.00 | 21935.00 | 21300.00 | 21420.00 | -4.25% | 17,719,500 |
| 2026-02-17 | 22300.00 | 22635.00 | 21725.00 | 22370.00 | +0.31% | 19,585,700 |
| 2026-02-16 | 23030.00 | 23570.00 | 22300.00 | 22300.00 | -2.39% | 26,902,800 |
| 2026-02-13 | 24400.00 | 24420.00 | 22050.00 | 22845.00 | +7.89% | 58,426,100 |
| 2026-02-12 | 19785.00 | 21175.00 | 19480.00 | 21175.00 | +12.36% | 35,993,800 |
| 2026-02-10 | 18870.00 | 19620.00 | 18505.00 | 18845.00 | -0.29% | 27,156,200 |
| 2026-02-09 | 20695.00 | 20710.00 | 18900.00 | 18900.00 | -1.02% | 28,238,500 |
| 2026-02-06 | 18700.00 | 19765.00 | 18280.00 | 19095.00 | -2.23% | 34,703,800 |
| 2026-02-05 | 19100.00 | 19875.00 | 18900.00 | 19530.00 | -6.56% | 34,194,000 |
| 2026-02-04 | 20770.00 | 21115.00 | 20180.00 | 20900.00 | +0.55% | 31,616,400 |
| 2026-02-03 | 19960.00 | 20995.00 | 19730.00 | 20785.00 | +13.21% | 38,472,000 |
| 2026-02-02 | 19860.00 | 21135.00 | 18350.00 | 18360.00 | -14.04% | 50,445,600 |
| 2026-01-30 | 20300.00 | 21610.00 | 20165.00 | 21360.00 | +10.99% | 46,089,200 |
| 2026-01-29 | 19800.00 | 20325.00 | 18635.00 | 19245.00 | +1.58% | 37,021,200 |
| 2026-01-28 | 18850.00 | 19525.00 | 18505.00 | 18945.00 | +2.68% | 34,497,200 |
| 2026-01-27 | 17495.00 | 18450.00 | 17400.00 | 18450.00 | +5.73% | 28,112,500 |
| 2026-01-26 | 17200.00 | 17875.00 | 17095.00 | 17450.00 | +0.66% | 29,697,700 |
| 2026-01-23 | 17500.00 | 17970.00 | 17090.00 | 17335.00 | -3.21% | 28,588,800 |
| 2026-01-22 | 18195.00 | 18490.00 | 17270.00 | 17910.00 | +8.55% | 41,559,800 |
| 2026-01-21 | 15570.00 | 16790.00 | 15565.00 | 16500.00 | +8.52% | 43,316,000 |
| 2026-01-20 | 15210.00 | 15670.00 | 14675.00 | 15205.00 | -0.03% | 31,050,200 |
| 2026-01-19 | 14300.00 | 15270.00 | 14230.00 | 15210.00 | +3.12% | 27,534,100 |
| 2026-01-16 | 13890.00 | 14790.00 | 13705.00 | 14750.00 | +8.22% | 36,880,600 |
| 2026-01-15 | 13150.00 | 13700.00 | 13125.00 | 13630.00 | +2.64% | 21,908,300 |
| 2026-01-14 | 13875.00 | 13925.00 | 13025.00 | 13280.00 | -2.96% | 28,070,200 |
| 2026-01-13 | 13690.00 | 13875.00 | 13330.00 | 13685.00 | +7.84% | 26,424,900 |
| 2026-01-09 | 12730.00 | 12980.00 | 12235.00 | 12690.00 | -2.38% | 30,583,300 |
| 2026-01-08 | 13400.00 | 13500.00 | 13000.00 | 13000.00 | +2.44% | 28,204,400 |
| 2026-01-07 | 13600.00 | 13860.00 | 12690.00 | 12690.00 | +9.40% | 55,073,900 |
| 2026-01-06 | 11500.00 | 11600.00 | 10945.00 | 11600.00 | +2.20% | 33,475,000 |
| 2026-01-05 | 11350.00 | 11725.00 | 11205.00 | 11350.00 | +8.77% | 34,412,800 |
| 2025-12-30 | 10400.00 | 10705.00 | 10330.00 | 10435.00 | -2.25% | 24,698,700 |
| 2025-12-29 | 11500.00 | 11555.00 | 10615.00 | 10675.00 | -6.48% | 34,828,800 |
| 2025-12-26 | 10815.00 | 11450.00 | 10755.00 | 11415.00 | +5.74% | 31,613,200 |
| 2025-12-25 | 10855.00 | 11315.00 | 10470.00 | 10795.00 | +1.79% | 36,070,000 |
| 2025-12-24 | 10160.00 | 10700.00 | 10060.00 | 10605.00 | +6.56% | 26,606,100 |
| 2025-12-23 | 9976.00 | 10070.00 | 9716.00 | 9952.00 | -1.71% | 32,701,100 |
| 2025-12-22 | 9600.00 | 10330.00 | 9556.00 | 10125.00 | +8.40% | 31,097,800 |
| 2025-12-19 | 9401.00 | 9620.00 | 9130.00 | 9340.00 | -1.79% | 43,344,100 |
| 2025-12-18 | 9130.00 | 9564.00 | 9049.00 | 9510.00 | +2.26% | 41,887,500 |
| 2025-12-17 | 8750.00 | 9398.00 | 8632.00 | 9300.00 | +7.04% | 43,905,700 |
| 2025-12-16 | 9052.00 | 9157.00 | 8598.00 | 8688.00 | -5.57% | 36,681,500 |
| 2025-12-15 | 9440.00 | 9441.00 | 9085.00 | 9200.00 | -6.98% | 30,970,000 |
| 2025-12-12 | 9790.00 | 9960.00 | 9543.00 | 9890.00 | +2.91% | 26,499,100 |
| 2025-12-11 | 9673.00 | 9974.00 | 9493.00 | 9610.00 | +1.48% | 35,128,000 |
| 2025-12-10 | 9911.00 | 9951.00 | 9375.00 | 9470.00 | -4.09% | 28,720,700 |
| 2025-12-09 | 10100.00 | 10140.00 | 9820.00 | 9874.00 | -2.72% | 24,600,800 |
| 2025-12-08 | 9580.00 | 10280.00 | 9484.00 | 10150.00 | +7.64% | 32,514,700 |
| 2025-12-05 | 9003.00 | 9555.00 | 8967.00 | 9430.00 | +3.97% | 33,886,300 |
| 2025-12-04 | 8977.00 | 9133.00 | 8727.00 | 9070.00 | +0.65% | 34,821,100 |
| 2025-12-03 | 9400.00 | 9588.00 | 8952.00 | 9011.00 | -2.24% | 45,056,000 |
| 2025-12-02 | 8970.00 | 9355.00 | 8882.00 | 9217.00 | +3.77% | 46,280,000 |
| 2025-12-01 | 9706.00 | 9721.00 | 8811.00 | 8882.00 | -5.57% | 47,265,300 |
| 2025-11-28 | 9174.00 | 9474.00 | 8830.00 | 9406.00 | +3.95% | 44,950,700 |
| 2025-11-27 | 8550.00 | 9150.00 | 8450.00 | 9049.00 | +7.91% | 57,292,200 |
| 2025-11-26 | 8850.00 | 9014.00 | 8353.00 | 8386.00 | -14.89% | 62,848,600 |
| 2025-11-25 | 10800.00 | 11290.00 | 9800.00 | 9853.00 | -1.76% | 33,811,300 |
| 2025-11-21 | 9530.00 | 10030.00 | 9340.00 | 10030.00 | -11.51% | 64,535,100 |
| 2025-11-20 | 12500.00 | 12590.00 | 10775.00 | 11335.00 | +4.61% | 61,415,600 |
| 2025-11-19 | 10035.00 | 10995.00 | 9472.00 | 10835.00 | +5.60% | 43,986,300 |
| 2025-11-18 | 10950.00 | 11045.00 | 9961.00 | 10260.00 | -8.11% | 43,124,300 |
| 2025-11-17 | 10000.00 | 11650.00 | 9895.00 | 11165.00 | +11.37% | 50,243,900 |
| 2025-11-14 | 10025.00 | 10025.00 | 10025.00 | 10025.00 | -23.03% | 5,498,000 |
| 2025-11-13 | 13000.00 | 13775.00 | 12830.00 | 13025.00 | -1.62% | 27,515,200 |
| 2025-11-12 | 12895.00 | 13425.00 | 12545.00 | 13240.00 | +0.34% | 23,039,400 |
| 2025-11-11 | 13800.00 | 14405.00 | 12255.00 | 13195.00 | -0.94% | 52,431,500 |
| 2025-11-10 | 13090.00 | 13635.00 | 12655.00 | 13320.00 | +10.63% | 34,777,300 |
| 2025-11-07 | 11440.00 | 12135.00 | 11220.00 | 12040.00 | +4.70% | 33,300,500 |
| 2025-11-06 | 11320.00 | 11590.00 | 10900.00 | 11500.00 | +9.06% | 18,826,500 |
| 2025-11-05 | 9410.00 | 10635.00 | 9310.00 | 10545.00 | -2.00% | 33,475,800 |
| 2025-11-04 | 11360.00 | 11845.00 | 10680.00 | 10760.00 | -0.60% | 31,030,400 |
| 2025-10-31 | 10960.00 | 11110.00 | 10465.00 | 10825.00 | -0.69% | 24,073,600 |
| 2025-10-30 | 10380.00 | 10930.00 | 10200.00 | 10900.00 | +8.13% | 31,125,100 |
| 2025-10-29 | 9530.00 | 10220.00 | 9350.00 | 10080.00 | +7.46% | 29,738,400 |
| 2025-10-28 | 9480.00 | 9690.00 | 9200.00 | 9380.00 | -4.38% | 19,214,900 |
| 2025-10-27 | 9980.00 | 9990.00 | 9280.00 | 9810.00 | +11.73% | 31,256,800 |
| 2025-10-24 | 8120.00 | 8870.00 | 7880.00 | 8780.00 | +19.13% | 35,550,400 |
| 2025-10-23 | 7010.00 | 7370.00 | 6990.00 | 7370.00 | +0.82% | 11,411,800 |
| 2025-10-22 | 7020.00 | 7380.00 | 6630.00 | 7310.00 | +3.84% | 19,801,800 |
| 2025-10-21 | 7320.00 | 7390.00 | 6870.00 | 7040.00 | -1.54% | 21,669,500 |
| 2025-10-20 | 6700.00 | 7390.00 | 6590.00 | 7150.00 | +8.99% | 25,979,900 |
| 2025-10-17 | 6780.00 | 6940.00 | 6540.00 | 6560.00 | -4.65% | 12,916,700 |
| 2025-10-16 | 6630.00 | 6980.00 | 6600.00 | 6880.00 | +8.86% | 25,064,700 |
| 2025-10-15 | 5950.00 | 6340.00 | 5850.00 | 6320.00 | +5.33% | 15,497,100 |
| 2025-10-14 | 6230.00 | 6450.00 | 5980.00 | 6000.00 | -2.60% | 23,098,100 |
| 2025-10-10 | 6160.00 | 6310.00 | 6090.00 | 6160.00 | -0.96% | 12,703,000 |
| 2025-10-09 | 6320.00 | 6500.00 | 6160.00 | 6220.00 | +5.78% | 19,523,200 |
| 2025-10-08 | 5800.00 | 6180.00 | 5800.00 | 5880.00 | -0.34% | 17,403,700 |
| 2025-10-07 | 6220.00 | 6280.00 | 5860.00 | 5900.00 | -6.65% | 15,576,200 |
| 2025-10-06 | 6380.00 | 6520.00 | 6070.00 | 6320.00 | +2.27% | 22,415,500 |
| 2025-10-03 | 6300.00 | 6410.00 | 5930.00 | 6180.00 | +14.23% | 31,985,900 |
| 2025-10-02 | 5180.00 | 5410.00 | 5070.00 | 5410.00 | +14.98% | 15,631,000 |
| 2025-10-01 | 4805.00 | 4875.00 | 4555.00 | 4705.00 | -3.49% | 21,419,200 |
| 2025-09-30 | 5110.00 | 5150.00 | 4840.00 | 4875.00 | +4.28% | 30,763,200 |
| 2025-09-29 | 4465.00 | 4695.00 | 4420.00 | 4675.00 | +6.37% | 16,591,500 |
| 2025-09-26 | 4805.00 | 4855.00 | 4355.00 | 4395.00 | -10.12% | 21,852,900 |
| 2025-09-25 | 4810.00 | 4955.00 | 4775.00 | 4890.00 | -1.21% | 14,110,500 |
| 2025-09-24 | 5000.00 | 5180.00 | 4870.00 | 4950.00 | +2.70% | 22,792,900 |
| 2025-09-22 | 4550.00 | 4890.00 | 4545.00 | 4820.00 | +6.40% | 24,112,900 |
| 2025-09-19 | 4615.00 | 4725.00 | 4340.00 | 4530.00 | +0.22% | 24,107,200 |
| 2025-09-18 | 4620.00 | 4860.00 | 4405.00 | 4520.00 | +1.80% | 30,030,400 |
| 2025-09-17 | 4565.00 | 4635.00 | 4360.00 | 4440.00 | -5.63% | 25,353,300 |
| 2025-09-16 | 4750.00 | 4765.00 | 4310.00 | 4705.00 | +5.97% | 31,556,400 |
| 2025-09-12 | 4215.00 | 4500.00 | 4140.00 | 4440.00 | +10.86% | 33,458,200 |
| 2025-09-11 | 3660.00 | 4005.00 | 3620.00 | 4005.00 | +14.92% | 22,817,700 |
| 2025-09-10 | 3190.00 | 3485.00 | 3185.00 | 3485.00 | +9.76% | 12,279,300 |
| 2025-09-09 | 3210.00 | 3300.00 | 3130.00 | 3175.00 | +0.79% | 11,596,700 |
| 2025-09-08 | 3085.00 | 3365.00 | 3040.00 | 3150.00 | +2.77% | 22,066,700 |
| 2025-09-05 | 2840.00 | 3115.00 | 2814.00 | 3065.00 | +16.72% | 25,771,100 |
| 2025-09-04 | 2660.00 | 2672.00 | 2613.00 | 2626.00 | +0.11% | 3,943,400 |
| 2025-09-03 | 2591.00 | 2720.00 | 2567.00 | 2623.00 | +0.27% | 7,606,500 |
| 2025-09-02 | 2695.00 | 2740.00 | 2600.00 | 2616.00 | -2.24% | 8,184,400 |
| 2025-09-01 | 2549.00 | 2679.00 | 2541.00 | 2676.00 | +3.08% | 9,736,500 |
| 2025-08-29 | 2494.00 | 2645.00 | 2477.00 | 2596.00 | +5.06% | 13,952,400 |
| 2025-08-28 | 2399.00 | 2471.00 | 2376.00 | 2471.00 | +2.32% | 4,528,600 |
| 2025-08-27 | 2422.00 | 2448.00 | 2408.00 | 2415.00 | -0.74% | 2,230,000 |
| 2025-08-26 | 2403.00 | 2435.00 | 2367.00 | 2433.00 | +1.71% | 2,688,000 |
| 2025-08-25 | 2479.00 | 2491.00 | 2385.00 | 2392.00 | -0.46% | 4,058,900 |
| 2025-08-22 | 2311.00 | 2448.00 | 2280.00 | 2403.00 | +4.25% | 7,892,900 |
| 2025-08-21 | 2358.00 | 2382.00 | 2305.00 | 2305.00 | -2.25% | 4,195,200 |
| 2025-08-20 | 2425.00 | 2445.00 | 2354.00 | 2358.00 | -4.65% | 5,434,100 |
| 2025-08-19 | 2469.00 | 2481.00 | 2420.00 | 2473.00 | +1.27% | 4,388,500 |
| 2025-08-18 | 2570.00 | 2620.00 | 2437.00 | 2442.00 | -4.61% | 7,261,400 |
| 2025-08-15 | 2590.00 | 2606.00 | 2464.00 | 2560.00 | +0.20% | 10,438,200 |
| 2025-08-14 | 2520.00 | 2625.00 | 2502.00 | 2555.00 | -0.89% | 6,216,100 |
| 2025-08-13 | 2650.00 | 2699.00 | 2560.00 | 2578.00 | -1.53% | 10,441,300 |
| 2025-08-12 | 2564.00 | 2669.00 | 2535.00 | 2618.00 | +10.74% | 22,477,200 |
| 2025-08-08 | 2300.00 | 2368.00 | 2299.00 | 2364.00 | +2.78% | 5,071,000 |
| 2025-08-07 | 2300.00 | 2316.00 | 2270.00 | 2300.00 | -1.41% | 3,735,500 |
| 2025-08-06 | 2350.00 | 2354.00 | 2292.00 | 2333.00 | -1.56% | 4,334,000 |
| 2025-08-05 | 2412.00 | 2413.00 | 2370.00 | 2370.00 | -0.50% | 2,650,800 |
| 2025-08-04 | 2324.00 | 2419.00 | 2323.00 | 2382.00 | -1.73% | 3,448,800 |
| 2025-08-01 | 2432.00 | 2467.00 | 2395.00 | 2424.00 | -2.18% | 4,862,100 |
| 2025-07-31 | 2441.00 | 2482.00 | 2426.00 | 2478.00 | +1.06% | 3,216,500 |
| 2025-07-30 | 2453.00 | 2455.00 | 2407.00 | 2452.00 | +0.99% | 2,740,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+130.07%). Worst month: Jul (-21.19%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kioxia's (285A.T) latest close?
47730.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 285A.T's 52-week high and low?
112700.00 high and 2270.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Kioxia's strongest and weakest month historically?
Historically, 285A.T's strongest calendar month has been Oct (average +130.07%) and its weakest Jul (average -21.19%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 398 daily bars in the Closelook data lake.