Stock listing
Tokyo:3465 KI-Star Real Estate Co., Ltd. (ケイアイスター不動産) 株価
Follow KI-Star Real Estate Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:3465
¥3,155.00 JPY +60.00 (+1.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥3,085.00 – ¥3,205.00 JPYNov 4, 2026
- Volume
- 475,400 sharesNov 4, 2026
- Market cap
- ¥100.1B JPYAt the close on Nov 4, 2026 · price × 31.74M shares outstanding
- Traded on an average day
- ¥536.2M JPYMedian day 137,600 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3465 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,155.00 | +60.00 | +1.9% | ¥3,140.00 | ¥3,205.00 | ¥3,085.00 | 475,400 | |
| ¥3,095.00 | +25.00 | +0.8% | ¥3,070.00 | ¥3,135.00 | ¥3,050.00 | 163,300 | |
| ¥3,070.00 | +35.00 | +1.2% | ¥3,085.00 | ¥3,110.00 | ¥3,040.00 | 123,800 | |
| ¥3,035.00 | +5.00 | +0.2% | ¥3,055.00 | ¥3,075.00 | ¥3,005.00 | 205,600 | |
| ¥3,030.00 | -85.00 | -2.7% | ¥3,115.00 | ¥3,140.00 | ¥3,025.00 | 142,400 | |
| ¥3,115.00 | -60.00 | -1.9% | ¥3,165.00 | ¥3,165.00 | ¥3,100.00 | 140,900 | |
| ¥3,175.00 | 0.00 | 0.0% | ¥3,180.00 | ¥3,195.00 | ¥3,150.00 | 74,800 | |
| ¥3,175.00 | +5.00 | +0.2% | ¥3,160.00 | ¥3,180.00 | ¥3,120.00 | 86,200 | |
| ¥3,170.00 | 0.00 | 0.0% | ¥3,170.00 | ¥3,195.00 | ¥3,150.00 | 78,400 | |
| ¥3,170.00 | +30.00 | +1.0% | ¥3,195.00 | ¥3,200.00 | ¥3,145.00 | 66,400 | |
| ¥3,140.00 | -90.00 | -2.8% | ¥3,205.00 | ¥3,220.00 | ¥3,110.00 | 102,200 | |
| ¥3,230.00 | +50.00 | +1.6% | ¥3,185.00 | ¥3,245.00 | ¥3,160.00 | 125,600 | |
| ¥3,180.00 | +55.00 | +1.8% | ¥3,135.00 | ¥3,200.00 | ¥3,135.00 | 94,100 | |
| ¥3,125.00 | +20.00 | +0.6% | ¥3,100.00 | ¥3,145.00 | ¥3,080.00 | 111,100 | |
| ¥3,105.00 | -55.00 | -1.7% | ¥3,160.00 | ¥3,160.00 | ¥3,080.00 | 100,500 | |
| ¥3,160.00 | +85.00 | +2.8% | ¥3,105.00 | ¥3,190.00 | ¥3,085.00 | 174,800 | |
| ¥3,075.00 | -20.00 | -0.6% | ¥3,085.00 | ¥3,105.00 | ¥3,070.00 | 116,600 | |
| ¥3,095.00 | -25.00 | -0.8% | ¥3,090.00 | ¥3,110.00 | ¥3,045.00 | 131,500 | |
| ¥3,120.00 | -10.00 | -0.3% | ¥3,115.00 | ¥3,165.00 | ¥3,110.00 | 134,500 | |
| ¥3,130.00 | +35.00 | +1.1% | ¥3,095.00 | ¥3,140.00 | ¥3,085.00 | 92,300 | |
| ¥3,095.00 | -10.00 | -0.3% | ¥3,115.00 | ¥3,130.00 | ¥3,090.00 | 109,600 | |
| ¥3,105.00 | -35.00 | -1.1% | ¥3,115.00 | ¥3,135.00 | ¥3,055.00 | 207,100 | |
| ¥3,140.00 | -10.00 | -0.3% | ¥3,125.00 | ¥3,145.00 | ¥3,105.00 | 103,800 | |
| ¥3,150.00 | +20.00 | +0.6% | ¥3,145.00 | ¥3,170.00 | ¥3,115.00 | 146,400 | |
| ¥3,130.00 | -130.00 | -4.0% | ¥3,150.00 | ¥3,170.00 | ¥3,125.00 | 172,900 | |
| ¥3,260.00 | -25.00 | -0.8% | ¥3,315.00 | ¥3,315.00 | ¥3,250.00 | 166,800 | |
| ¥3,285.00 | -10.00 | -0.3% | ¥3,325.00 | ¥3,330.00 | ¥3,275.00 | 122,200 | |
| ¥3,295.00 | +35.00 | +1.1% | ¥3,250.00 | ¥3,310.00 | ¥3,240.00 | 138,800 | |
| ¥3,260.00 | -35.00 | -1.1% | ¥3,275.00 | ¥3,295.00 | ¥3,250.00 | 155,500 | |
| ¥3,295.00 | +50.00 | +1.5% | ¥3,280.00 | ¥3,310.00 | ¥3,270.00 | 154,200 | |
| ¥3,245.00 | +10.00 | +0.3% | ¥3,240.00 | ¥3,275.00 | ¥3,235.00 | 68,200 | |
| ¥3,235.00 | -5.00 | -0.2% | ¥3,255.00 | ¥3,260.00 | ¥3,215.00 | 89,700 | |
| ¥3,240.00 | +90.00 | +2.9% | ¥3,170.00 | ¥3,255.00 | ¥3,165.00 | 124,800 | |
| ¥3,150.00 | -70.00 | -2.2% | ¥3,150.00 | ¥3,165.00 | ¥3,135.00 | 166,700 | |
| ¥3,220.00 | -45.00 | -1.4% | ¥3,225.00 | ¥3,250.00 | ¥3,200.00 | 122,600 | |
| ¥3,265.00 | +15.00 | +0.5% | ¥3,220.00 | ¥3,275.00 | ¥3,200.00 | 104,500 | |
| ¥3,250.00 | -45.00 | -1.4% | ¥3,270.00 | ¥3,300.00 | ¥3,250.00 | 117,000 | |
| ¥3,295.00 | +20.00 | +0.6% | ¥3,320.00 | ¥3,355.00 | ¥3,270.00 | 135,200 | |
| ¥3,275.00 | -20.00 | -0.6% | ¥3,300.00 | ¥3,330.00 | ¥3,260.00 | 210,500 | |
| ¥3,295.00 | -75.00 | -2.2% | ¥3,375.00 | ¥3,375.00 | ¥3,290.00 | 185,600 | |
| ¥3,370.00 | -200.00 | -5.6% | ¥3,520.00 | ¥3,520.00 | ¥3,370.00 | 265,000 | |
| ¥3,570.00 | +15.00 | +0.4% | ¥3,530.00 | ¥3,595.00 | ¥3,520.00 | 156,000 | |
| ¥3,555.00 | -175.00 | -4.7% | ¥3,700.00 | ¥3,700.00 | ¥3,555.00 | 305,700 | |
| ¥3,730.00 | -20.00 | -0.5% | ¥3,745.00 | ¥3,760.00 | ¥3,675.00 | 179,500 | |
| ¥3,750.00 | -80.00 | -2.1% | ¥3,805.00 | ¥3,855.00 | ¥3,730.00 | 181,100 | |
| ¥3,830.00 | -65.00 | -1.7% | ¥3,910.00 | ¥3,925.00 | ¥3,800.00 | 137,600 | |
| ¥3,895.00 | -20.00 | -0.5% | ¥3,885.00 | ¥3,910.00 | ¥3,810.00 | 141,200 | |
| ¥3,915.00 | +50.00 | +1.3% | ¥3,985.00 | ¥3,990.00 | ¥3,890.00 | 162,000 | |
| ¥3,865.00 | +15.00 | +0.4% | ¥3,850.00 | ¥3,870.00 | ¥3,800.00 | 92,400 | |
| ¥3,850.00 | +90.00 | +2.4% | ¥3,790.00 | ¥3,860.00 | ¥3,770.00 | 132,100 | |
| ¥3,760.00 | -45.00 | -1.2% | ¥3,815.00 | ¥3,895.00 | ¥3,735.00 | 187,700 | |
| ¥3,805.00 | -95.00 | -2.4% | ¥3,860.00 | ¥3,880.00 | ¥3,790.00 | 201,100 | |
| ¥3,900.00 | 0.00 | 0.0% | ¥3,830.00 | ¥3,950.00 | ¥3,815.00 | 287,400 | |
| ¥3,900.00 | +75.00 | +2.0% | ¥3,990.00 | ¥4,020.00 | ¥3,695.00 | 698,100 | |
| ¥3,825.00 | +150.00 | +4.1% | ¥3,745.00 | ¥3,885.00 | ¥3,745.00 | 255,900 | |
| ¥3,675.00 | -10.00 | -0.3% | ¥3,695.00 | ¥3,765.00 | ¥3,675.00 | 147,300 | |
| ¥3,685.00 | +70.00 | +1.9% | ¥3,650.00 | ¥3,720.00 | ¥3,605.00 | 148,500 | |
| ¥3,615.00 | +15.00 | +0.4% | ¥3,620.00 | ¥3,630.00 | ¥3,570.00 | 65,000 | |
| ¥3,600.00 | +85.00 | +2.4% | ¥3,535.00 | ¥3,620.00 | ¥3,535.00 | 104,300 | |
| ¥3,515.00 | +90.00 | +2.6% | ¥3,480.00 | ¥3,535.00 | ¥3,465.00 | 112,800 | |
| ¥3,425.00 | -20.00 | -0.6% | ¥3,450.00 | ¥3,475.00 | ¥3,425.00 | 76,800 |
- Ticker
- Tokyo:3465
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Sep 25, 2026
Notice Regarding Increase in Limit (Revision) of Loan Agreements with Financial Covenants
Latest deck · August 2026
Q1 FY2027.3 Earnings Presentation
Earnings · 44 slides
Latest news
Notice Regarding Increase in Limit (Revision) of Loan Agreements with Financial Covenants
Sep 25, 2026
Closed ¥3,260.00 (-0.8%) on Sep 28, 2026
First Quarter of FY3/27 Financial Results
Aug 13, 2026
Closed ¥3,900.00 (+2.0%) on Aug 14, 2026
Decks
Q1 FY2027.3 Earnings Presentation
Earnings · 44 slides · August 2026
KI-Star Real Estate Co., Ltd. on 6ix
- Sector
- Real estate
- News releases
- 3 in the last 12 months · 10 in all · newest Sep 25, 2026 · oldest 2021
- Decks
- 1 deck · latest August 2026
Log in to ask 6ix AI your own questions about KI-Star Real Estate Co., Ltd.