Stock listing
Tokyo:3082 Kichiri Holdings & Co., Ltd. (きちりホールディングス) 株価
Follow Kichiri Holdings & Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:3082
¥989.00 JPY 0.00 (0.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥986.00 – ¥990.00 JPYNov 4, 2026
- Volume
- 5,900 sharesNov 4, 2026
- Market cap
- ¥11.20B JPYAt the close on Nov 4, 2026 · price × 11.32M shares outstanding
- Traded on an average day
- ¥5.68M JPYMedian day 4,900 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3082 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥989.00 | 0.00 | 0.0% | ¥990.00 | ¥990.00 | ¥986.00 | 5,900 | |
| ¥989.00 | +4.00 | +0.4% | ¥987.00 | ¥990.00 | ¥986.00 | 10,300 | |
| ¥985.00 | -2.00 | -0.2% | ¥985.00 | ¥990.00 | ¥984.00 | 6,700 | |
| ¥987.00 | -2.00 | -0.2% | ¥990.00 | ¥990.00 | ¥985.00 | 8,900 | |
| ¥989.00 | +3.00 | +0.3% | ¥990.00 | ¥990.00 | ¥986.00 | 2,700 | |
| ¥986.00 | 0.00 | 0.0% | ¥988.00 | ¥989.00 | ¥986.00 | 4,900 | |
| ¥986.00 | +1.00 | +0.1% | ¥986.00 | ¥986.00 | ¥984.00 | 4,600 | |
| ¥985.00 | -1.00 | -0.1% | ¥985.00 | ¥986.00 | ¥985.00 | 2,100 | |
| ¥986.00 | 0.00 | 0.0% | ¥987.00 | ¥987.00 | ¥984.00 | 3,600 | |
| ¥986.00 | -1.00 | -0.1% | ¥988.00 | ¥988.00 | ¥985.00 | 5,200 | |
| ¥987.00 | +1.00 | +0.1% | ¥988.00 | ¥989.00 | ¥986.00 | 3,600 | |
| ¥986.00 | -2.00 | -0.2% | ¥989.00 | ¥991.00 | ¥985.00 | 13,100 | |
| ¥988.00 | +1.00 | +0.1% | ¥989.00 | ¥989.00 | ¥986.00 | 3,800 | |
| ¥987.00 | -4.00 | -0.4% | ¥990.00 | ¥990.00 | ¥986.00 | 5,100 | |
| ¥991.00 | -1.00 | -0.1% | ¥988.00 | ¥992.00 | ¥988.00 | 1,800 | |
| ¥992.00 | +1.00 | +0.1% | ¥989.00 | ¥992.00 | ¥988.00 | 7,400 | |
| ¥991.00 | +2.00 | +0.2% | ¥989.00 | ¥991.00 | ¥986.00 | 1,800 | |
| ¥989.00 | 0.00 | 0.0% | ¥992.00 | ¥992.00 | ¥985.00 | 4,900 | |
| ¥989.00 | +1.00 | +0.1% | ¥989.00 | ¥989.00 | ¥984.00 | 3,100 | |
| ¥988.00 | +1.00 | +0.1% | ¥987.00 | ¥992.00 | ¥984.00 | 6,000 | |
| ¥987.00 | -2.00 | -0.2% | ¥991.00 | ¥991.00 | ¥983.00 | 4,800 | |
| ¥989.00 | -1.00 | -0.1% | ¥988.00 | ¥990.00 | ¥985.00 | 5,100 | |
| ¥990.00 | 0.00 | 0.0% | ¥990.00 | ¥990.00 | ¥989.00 | 2,600 | |
| ¥990.00 | +2.00 | +0.2% | ¥988.00 | ¥990.00 | ¥985.00 | 7,000 | |
| ¥988.00 | +4.00 | +0.4% | ¥980.00 | ¥988.00 | ¥980.00 | 3,300 | |
| ¥984.00 | +5.00 | +0.5% | ¥984.00 | ¥984.00 | ¥978.00 | 12,700 | |
| ¥979.00 | +1.00 | +0.1% | ¥979.00 | ¥985.00 | ¥977.00 | 8,200 | |
| ¥978.00 | -6.00 | -0.6% | ¥985.00 | ¥986.00 | ¥978.00 | 12,600 | |
| ¥984.00 | -3.00 | -0.3% | ¥987.00 | ¥988.00 | ¥979.00 | 9,600 | |
| ¥987.00 | -1.00 | -0.1% | ¥988.00 | ¥988.00 | ¥983.00 | 4,100 | |
| ¥988.00 | +6.00 | +0.6% | ¥986.00 | ¥989.00 | ¥981.00 | 5,900 | |
| ¥982.00 | +1.00 | +0.1% | ¥979.00 | ¥982.00 | ¥978.00 | 2,500 | |
| ¥981.00 | +3.00 | +0.3% | ¥978.00 | ¥981.00 | ¥976.00 | 2,800 | |
| ¥978.00 | -1.00 | -0.1% | ¥980.00 | ¥981.00 | ¥975.00 | 5,500 | |
| ¥979.00 | +2.00 | +0.2% | ¥980.00 | ¥980.00 | ¥977.00 | 2,000 | |
| ¥977.00 | -2.00 | -0.2% | ¥979.00 | ¥980.00 | ¥976.00 | 3,800 | |
| ¥979.00 | -2.00 | -0.2% | ¥980.00 | ¥984.00 | ¥979.00 | 5,100 | |
| ¥981.00 | -6.00 | -0.6% | ¥988.00 | ¥988.00 | ¥980.00 | 5,800 | |
| ¥987.00 | +10.00 | +1.0% | ¥981.00 | ¥988.00 | ¥976.00 | 12,100 | |
| ¥977.00 | 0.00 | 0.0% | ¥977.00 | ¥977.00 | ¥976.00 | 2,400 | |
| ¥977.00 | -5.00 | -0.5% | ¥981.00 | ¥982.00 | ¥976.00 | 3,700 | |
| ¥982.00 | 0.00 | 0.0% | ¥985.00 | ¥987.00 | ¥980.00 | 8,000 | |
| ¥982.00 | +5.00 | +0.5% | ¥981.00 | ¥985.00 | ¥978.00 | 12,500 | |
| ¥977.00 | -2.00 | -0.2% | ¥981.00 | ¥981.00 | ¥972.00 | 10,800 | |
| ¥979.00 | +2.00 | +0.2% | ¥978.00 | ¥979.00 | ¥978.00 | 2,400 | |
| ¥977.00 | 0.00 | 0.0% | ¥977.00 | ¥977.00 | ¥974.00 | 5,200 | |
| ¥977.00 | +2.00 | +0.2% | ¥971.00 | ¥978.00 | ¥971.00 | 4,700 | |
| ¥975.00 | +2.00 | +0.2% | ¥975.00 | ¥975.00 | ¥969.00 | 4,600 | |
| ¥973.00 | +1.00 | +0.1% | ¥968.00 | ¥973.00 | ¥968.00 | 4,100 | |
| ¥972.00 | +5.00 | +0.5% | ¥966.00 | ¥972.00 | ¥963.00 | 5,900 | |
| ¥967.00 | +1.00 | +0.1% | ¥969.00 | ¥969.00 | ¥965.00 | 3,900 | |
| ¥966.00 | -7.00 | -0.7% | ¥967.00 | ¥969.00 | ¥964.00 | 4,800 | |
| ¥973.00 | +10.00 | +1.0% | ¥965.00 | ¥973.00 | ¥965.00 | 11,000 | |
| ¥963.00 | -2.00 | -0.2% | ¥965.00 | ¥968.00 | ¥962.00 | 7,100 | |
| ¥965.00 | +5.00 | +0.5% | ¥960.00 | ¥965.00 | ¥960.00 | 6,400 | |
| ¥960.00 | 0.00 | 0.0% | ¥955.00 | ¥960.00 | ¥952.00 | 6,600 | |
| ¥960.00 | -5.00 | -0.5% | ¥950.00 | ¥965.00 | ¥949.00 | 13,400 | |
| ¥965.00 | +4.00 | +0.4% | ¥961.00 | ¥965.00 | ¥960.00 | 4,400 | |
| ¥961.00 | +2.00 | +0.2% | ¥954.00 | ¥961.00 | ¥953.00 | 3,100 | |
| ¥959.00 | +6.00 | +0.6% | ¥952.00 | ¥959.00 | ¥951.00 | 3,600 | |
| ¥953.00 | -1.00 | -0.1% | ¥950.00 | ¥954.00 | ¥949.00 | 3,800 |
- Ticker
- Tokyo:3082
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 10, 2026
TABLE-Kichiri Holdings - 6-MTH group results
Latest news
Decks
Q2 FY2009 Earnings Presentation
Earnings · 19 slides · February 2009
FY2008 Earnings Presentation
Earnings · 20 slides · Aug 22, 2008
H1 FY2008 Earnings Presentation
Earnings · 20 slides · Feb 26, 2008
FY2007 Earnings Presentation
Earnings · 35 slides · Aug 22, 2007
Kichiri Holdings & Co., Ltd. on 6ix
- Industry
- Restaurants & food service
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 10, 2026 · oldest 2025
- Decks
- 4 decks · latest February 2009
Log in to ask 6ix AI your own questions about Kichiri Holdings & Co., Ltd.