Kioxia Holdings

285A · TSE · JPY

¥19,190.00+0.47%+¥90.00

Close · October 2, 2026

Price history

+964.14% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026¥19,190.00
October 1, 2026¥19,100.00
September 30, 2026¥18,095.00
September 29, 2026¥17,880.00
September 28, 2026¥17,780.00
September 25, 2026¥18,593.33
September 24, 2026¥18,193.33
September 18, 2026¥18,190.00
September 17, 2026¥16,626.67
September 16, 2026¥16,926.67
September 15, 2026¥17,250.00
September 14, 2026¥16,863.33
September 11, 2026¥18,010.00
September 10, 2026¥19,363.33
September 9, 2026¥19,000.00
September 8, 2026¥19,136.67
September 7, 2026¥19,843.33
September 4, 2026¥18,153.33
September 3, 2026¥17,223.33
September 2, 2026¥17,000.00
September 1, 2026¥17,000.00
August 31, 2026¥16,663.33
August 28, 2026¥15,966.67
August 27, 2026¥17,500.00
August 26, 2026¥16,666.67
August 25, 2026¥17,086.67
August 24, 2026¥16,976.67
August 21, 2026¥18,106.67
August 20, 2026¥17,650.00
August 19, 2026¥16,650.00
August 18, 2026¥19,050.00
August 17, 2026¥20,613.33
August 14, 2026¥17,913.33
August 13, 2026¥17,266.67
August 12, 2026¥16,623.33
August 10, 2026¥16,003.33
August 7, 2026¥15,910.00
August 6, 2026¥16,246.67
August 5, 2026¥18,100.00
August 4, 2026¥17,363.33
August 3, 2026¥16,386.67
July 31, 2026¥15,500.00
July 30, 2026¥13,166.67
July 29, 2026¥12,793.33
July 28, 2026¥14,850.00
July 27, 2026¥18,183.33
July 24, 2026¥18,670.00
July 23, 2026¥20,626.67
July 22, 2026¥21,423.33
July 21, 2026¥20,353.33
July 17, 2026¥17,370.00
July 16, 2026¥20,703.33
July 15, 2026¥24,366.67
July 14, 2026¥23,033.33
July 13, 2026¥22,366.67
July 10, 2026¥25,666.67
July 9, 2026¥25,953.33
July 8, 2026¥23,956.67
July 7, 2026¥24,133.33
July 6, 2026¥27,196.67
July 3, 2026¥27,766.67
July 2, 2026¥25,420.00
July 1, 2026¥29,376.67
June 30, 2026¥29,893.33
June 29, 2026¥29,483.33
June 26, 2026¥30,726.67
June 25, 2026¥34,616.67
June 24, 2026¥30,833.33
June 23, 2026¥30,763.33
June 22, 2026¥36,233.33
June 19, 2026¥36,200.00
June 18, 2026¥32,300.00
June 17, 2026¥32,000.00
June 16, 2026¥31,573.33
June 15, 2026¥30,303.33
June 12, 2026¥27,066.67
June 11, 2026¥25,146.67
June 10, 2026¥23,500.00
June 9, 2026¥25,483.33
June 8, 2026¥23,960.00
June 5, 2026¥26,046.67
June 4, 2026¥25,640.00
June 3, 2026¥26,026.67
June 2, 2026¥25,846.67
June 1, 2026¥24,166.67
May 29, 2026¥21,950.00
May 28, 2026¥20,426.67
May 27, 2026¥20,183.33
May 26, 2026¥20,820.00
May 25, 2026¥21,816.67
May 22, 2026¥19,133.33
May 21, 2026¥18,446.67
May 20, 2026¥17,096.67
May 19, 2026¥16,590.00
May 18, 2026¥17,150.00
May 15, 2026¥14,816.67
May 14, 2026¥16,153.33
May 13, 2026¥16,833.33
May 12, 2026¥15,366.67
May 11, 2026¥15,313.33
May 8, 2026¥14,830.00
May 7, 2026¥14,470.00
May 1, 2026¥12,136.67
April 30, 2026¥12,520.00
April 28, 2026¥12,106.67
April 27, 2026¥11,823.33
April 24, 2026¥11,526.67
April 23, 2026¥11,793.33
April 22, 2026¥11,600.00
April 21, 2026¥10,913.33
April 20, 2026¥10,170.00
April 17, 2026¥10,176.67
April 16, 2026¥11,290.00
April 15, 2026¥10,803.33
April 14, 2026¥11,666.67
April 13, 2026¥10,423.33
April 10, 2026¥10,046.67
April 9, 2026¥9,233.33
April 8, 2026¥9,200.00
April 7, 2026¥7,756.67
April 6, 2026¥7,600.00
April 3, 2026¥7,283.33
April 2, 2026¥7,031.67
April 1, 2026¥7,266.67
March 31, 2026¥6,360.00
March 30, 2026¥6,673.33
March 27, 2026¥6,756.67
March 26, 2026¥7,055.00
March 25, 2026¥7,481.67
March 24, 2026¥7,033.33
March 23, 2026¥7,155.00
March 19, 2026¥7,453.33
March 18, 2026¥7,796.67
March 17, 2026¥7,203.33
March 16, 2026¥7,538.33
March 13, 2026¥7,021.67
March 12, 2026¥7,081.67
March 11, 2026¥7,126.67
March 10, 2026¥6,523.33
March 9, 2026¥6,010.00
March 6, 2026¥6,658.33
March 5, 2026¥6,766.67
March 4, 2026¥6,415.00
March 3, 2026¥6,733.33
March 2, 2026¥7,171.67
February 27, 2026¥7,070.00
February 26, 2026¥7,080.00
February 25, 2026¥7,155.00
February 24, 2026¥7,423.33
February 20, 2026¥6,853.33
February 19, 2026¥7,083.33
February 18, 2026¥7,140.00
February 17, 2026¥7,456.67
February 16, 2026¥7,433.33
February 13, 2026¥7,615.00
February 12, 2026¥7,058.33
February 10, 2026¥6,281.67
February 9, 2026¥6,300.00
February 6, 2026¥6,365.00
February 5, 2026¥6,510.00
February 4, 2026¥6,966.67
February 3, 2026¥6,928.33
February 2, 2026¥6,120.00
January 30, 2026¥7,120.00
January 29, 2026¥6,415.00
January 28, 2026¥6,315.00
January 27, 2026¥6,150.00
January 26, 2026¥5,816.67
January 23, 2026¥5,778.33
January 22, 2026¥5,970.00
January 21, 2026¥5,500.00
January 20, 2026¥5,068.33
January 19, 2026¥5,070.00
January 16, 2026¥4,916.67
January 15, 2026¥4,543.33
January 14, 2026¥4,426.67
January 13, 2026¥4,561.67
January 9, 2026¥4,230.00
January 8, 2026¥4,333.33
January 7, 2026¥4,230.00
January 6, 2026¥3,866.67
January 5, 2026¥3,783.33
December 30, 2025¥3,478.33
December 29, 2025¥3,558.33
December 26, 2025¥3,805.00
December 25, 2025¥3,598.33
December 24, 2025¥3,535.00
December 23, 2025¥3,317.33
December 22, 2025¥3,375.00
December 19, 2025¥3,113.33
December 18, 2025¥3,170.00
December 17, 2025¥3,100.00
December 16, 2025¥2,896.00
December 15, 2025¥3,066.67
December 12, 2025¥3,296.67
December 11, 2025¥3,203.33
December 10, 2025¥3,156.67
December 9, 2025¥3,291.33
December 8, 2025¥3,383.33
December 5, 2025¥3,143.33
December 4, 2025¥3,023.33
December 3, 2025¥3,003.67
December 2, 2025¥3,072.33
December 1, 2025¥2,960.67
November 28, 2025¥3,135.33
November 27, 2025¥3,016.33
November 26, 2025¥2,795.33
November 25, 2025¥3,284.33
November 21, 2025¥3,343.33
November 20, 2025¥3,778.33
November 19, 2025¥3,611.67
November 18, 2025¥3,420.00
November 17, 2025¥3,721.67
November 14, 2025¥3,341.67
November 13, 2025¥4,341.67
November 12, 2025¥4,413.33
November 11, 2025¥4,398.33
November 10, 2025¥4,440.00
November 7, 2025¥4,013.33
November 6, 2025¥3,833.33
November 5, 2025¥3,515.00
November 4, 2025¥3,586.67
October 31, 2025¥3,608.33
October 30, 2025¥3,633.33
October 29, 2025¥3,360.00
October 28, 2025¥3,126.67
October 27, 2025¥3,270.00
October 24, 2025¥2,926.67
October 23, 2025¥2,456.67
October 22, 2025¥2,436.67
October 21, 2025¥2,346.67
October 20, 2025¥2,383.33
October 17, 2025¥2,186.67
October 16, 2025¥2,293.33
October 15, 2025¥2,106.67
October 14, 2025¥2,000.00
October 10, 2025¥2,053.33
October 9, 2025¥2,073.33
October 8, 2025¥1,960.00
October 7, 2025¥1,966.67
October 6, 2025¥2,106.67
October 3, 2025¥2,060.00
October 2, 2025¥1,803.33

At a glance

  • The company

    Develops and manufactures memory products including flash memory, SSDs and SD cards for storage and smart devices globally

  • Latest results

    Quarter to June 30, 2026 · EPS ¥513.30 (estimate ¥590.10)

  • Next event

    Quarterly results · October 30, 2026

Where the price stands

52-wk low¥1,933.33
52-wk high¥37,566.67

−48.92% from the high

Performance

StockNikkei 225
1 month+12.88%+6.19%
Year to date+451.70%+35.70%
1 year+964.14%+52.01%

Analysts · 16 analysts

Average target¥37,304.23+94.39% vs. price

Buy 15 · Hold 0 · Sell 1 · Buy

Latest news

All news

The business in numbers

Revenue

¥1.77T

Latest quarter · Q2 2026

Net income

¥842.17B

Latest quarter · Q2 2026

Net margin

47.7%

Latest quarter · Q2 2026

Numbers and valuation

Full valuation
Market cap
¥30.63T
P/E
19.0
EPS
¥1,008.48
Volume
22.99M
Dividend yield

Stocks to explore

Other companies in the Technology sector