Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 501.01 | 5.44 | 1.10% | 497.22 | 502.94 | 497.22 | 0 |
| Jul 12 2024 | 495.57 | 3.53 | 0.72% | 493.66 | 497.45 | 492.91 | 0 |
| Jul 11 2024 | 492.03 | 6.18 | 1.27% | 486.62 | 492.29 | 485.96 | 0 |
| Jul 10 2024 | 485.85 | 5.75 | 1.20% | 481.05 | 485.97 | 480.98 | 0 |
| Jul 09 2024 | 480.10 | 1.03 | 0.22% | 478.90 | 484.60 | 478.64 | 0 |
| Jul 08 2024 | 479.07 | 1.58 | 0.33% | 479.28 | 482.66 | 478.98 | 0 |
| Jul 05 2024 | 477.49 | -3.16 | -0.66% | 479.80 | 479.96 | 475.12 | 0 |
| Jul 03 2024 | 480.65 | -2.39 | -0.50% | 482.80 | 483.47 | 480.15 | 0 |
| Jul 02 2024 | 483.04 | 2.42 | 0.50% | 477.88 | 483.30 | 477.83 | 0 |
| Jul 01 2024 | 480.62 | -0.22 | -0.05% | 483.92 | 485.58 | 479.84 | 0 |
| Jun 28 2024 | 480.84 | -1.87 | -0.39% | 482.27 | 484.37 | 479.07 | 0 |
| Jun 27 2024 | 482.71 | 2.56 | 0.53% | 480.18 | 482.91 | 479.15 | 0 |
| Jun 26 2024 | 480.16 | -4.38 | -0.90% | 481.46 | 481.68 | 475.34 | 0 |
| Jun 25 2024 | 484.54 | -5.13 | -1.05% | 489.47 | 490.60 | 483.96 | 0 |
| Jun 24 2024 | 489.67 | 4.05 | 0.83% | 486.46 | 491.91 | 485.73 | 0 |
| Jun 21 2024 | 485.62 | -0.94 | -0.19% | 485.83 | 486.23 | 482.86 | 0 |
| Jun 20 2024 | 486.56 | 5.47 | 1.14% | 481.47 | 487.37 | 481.29 | 0 |
| Jun 18 2024 | 481.09 | 2.89 | 0.60% | 477.69 | 482.08 | 477.65 | 0 |
| Jun 17 2024 | 478.21 | 7.09 | 1.51% | 471.50 | 478.28 | 471.24 | 0 |
| Jun 14 2024 | 471.11 | -4.23 | -0.89% | 471.71 | 473.22 | 470.12 | 0 |
| Jun 13 2024 | 475.35 | -1.72 | -0.36% | 476.56 | 476.61 | 472.56 | 0 |
| Jun 12 2024 | 477.07 | -0.34 | -0.07% | 479.13 | 480.81 | 475.48 | 0 |
| Jun 11 2024 | 477.41 | -5.00 | -1.04% | 480.31 | 480.31 | 475.58 | 0 |
| Jun 10 2024 | 482.40 | -0.59 | -0.12% | 481.16 | 483.07 | 478.60 | 0 |
| Jun 07 2024 | 482.99 | 1.49 | 0.31% | 483.00 | 486.54 | 481.94 | 0 |
| Jun 06 2024 | 481.50 | -0.85 | -0.18% | 483.12 | 484.67 | 479.52 | 0 |
| Jun 05 2024 | 482.35 | -0.63 | -0.13% | 483.64 | 483.89 | 478.51 | 0 |
| Jun 04 2024 | 482.98 | -2.90 | -0.60% | 483.37 | 486.30 | 481.21 | 0 |
| Jun 03 2024 | 485.88 | -4.46 | -0.91% | 489.81 | 490.05 | 482.85 | 0 |
| May 31 2024 | 490.34 | 6.78 | 1.40% | 484.35 | 490.53 | 484.04 | 0 |
| May 30 2024 | 483.57 | 5.13 | 1.07% | 478.50 | 484.46 | 478.50 | 0 |
| May 29 2024 | 478.44 | -3.17 | -0.66% | 479.29 | 479.78 | 477.22 | 0 |
| May 28 2024 | 481.61 | -4.50 | -0.93% | 484.55 | 484.65 | 480.37 | 0 |
| May 24 2024 | 486.11 | 4.25 | 0.88% | 483.55 | 486.14 | 483.27 | 0 |
| May 23 2024 | 481.85 | -8.13 | -1.66% | 489.15 | 489.20 | 481.23 | 0 |
| May 22 2024 | 489.99 | -0.24 | -0.05% | 489.65 | 493.44 | 488.71 | 0 |
| May 21 2024 | 490.23 | 1.17 | 0.24% | 489.63 | 491.76 | 489.48 | 0 |
| May 20 2024 | 489.06 | -5.38 | -1.09% | 494.11 | 494.38 | 488.80 | 0 |
| May 17 2024 | 494.44 | 4.34 | 0.89% | 492.71 | 494.52 | 491.14 | 0 |
| May 16 2024 | 490.10 | 2.50 | 0.51% | 490.55 | 491.61 | 489.70 | 0 |
| May 15 2024 | 487.60 | -1.72 | -0.35% | 487.66 | 490.25 | 486.11 | 0 |
| May 14 2024 | 489.31 | 1.92 | 0.39% | 487.66 | 490.08 | 487.45 | 0 |
| May 13 2024 | 487.39 | -3.61 | -0.73% | 491.63 | 492.16 | 487.14 | 0 |
| May 10 2024 | 491.00 | 1.98 | 0.40% | 490.50 | 491.71 | 489.87 | 0 |
| May 09 2024 | 489.03 | 2.71 | 0.56% | 485.77 | 489.46 | 485.33 | 0 |
| May 08 2024 | 486.32 | 1.09 | 0.22% | 485.91 | 487.76 | 485.51 | 0 |
| May 07 2024 | 485.23 | 2.20 | 0.46% | 485.12 | 485.91 | 484.07 | 0 |
| May 06 2024 | 483.03 | 8.43 | 1.78% | 477.34 | 483.05 | 477.34 | 0 |
| May 03 2024 | 474.60 | 0.65 | 0.14% | 473.73 | 475.37 | 469.36 | 0 |
| May 02 2024 | 473.95 | -1.30 | -0.27% | 476.95 | 478.74 | 470.54 | 0 |
| May 01 2024 | 475.25 | 5.68 | 1.21% | 470.27 | 479.33 | 470.27 | 0 |
| Apr 30 2024 | 469.57 | -1.59 | -0.34% | 468.79 | 471.69 | 468.68 | 0 |
| Apr 29 2024 | 471.16 | 3.41 | 0.73% | 468.14 | 471.83 | 468.05 | 0 |
| Apr 26 2024 | 467.75 | -8.09 | -1.70% | 473.45 | 473.45 | 465.62 | 0 |
| Apr 25 2024 | 475.84 | -4.02 | -0.84% | 477.90 | 478.38 | 472.74 | 0 |
| Apr 24 2024 | 479.86 | -0.12 | -0.02% | 477.87 | 480.38 | 477.74 | 0 |
| Apr 23 2024 | 479.98 | 2.05 | 0.43% | 479.10 | 481.19 | 478.44 | 0 |
| Apr 22 2024 | 477.93 | 2.57 | 0.54% | 478.11 | 480.98 | 475.34 | 0 |
| Apr 19 2024 | 475.36 | 7.80 | 1.67% | 469.71 | 475.58 | 469.58 | 0 |
| Apr 18 2024 | 467.55 | 6.02 | 1.30% | 464.59 | 469.47 | 464.58 | 0 |
| Apr 17 2024 | 461.54 | -3.50 | -0.75% | 465.16 | 465.49 | 460.12 | 0 |
