Other US listings · KXIAY · stock
Kioxia Holdings Corporation/ADR (KXIAY) stock price history
Every Other US listings trading session of Kioxia Holdings Corporation/ADR from Oct 6, 2025 to Jul 17, 2026: 196 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KXIAY adjusted close, 2025 to 2026
- $70.34
- All time high, 2026
- $70.95
- 52 week high, $4.13 low
- 196
- Daily sessions since 2025
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
KXIAY key facts
- Kioxia Holdings Corporation/ADR (KXIAY) closed at $34.56 on Jul 17, 2026 on Other US listings.
- KXIAY's all time high close is $70.34, set on Jun 22, 2026; its all time low close is $4.13 on Oct 9, 2025.
- KXIAY's 52 week range is $4.13 to $70.95.
- KXIAY's deepest drawdown was -50.9% from Jun 22, 2026 to Jul 17, 2026.
- DataCedar holds 196 daily sessions of KXIAY history from Oct 6, 2025, adjusted for splits and dividends, served by the API under a key.
KXIAY price chart, 2025 to 2026
KXIAY returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -40.4% |
| 3 months | +70.3% |
| 6 months | +269.3% |
| Year to date | +411.9% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 6, 2025 | +525.2% |
KXIAY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $70.34 on Jun 22, 2026
- All time low close
- $4.13 on Oct 9, 2025
- 52 week high
- $70.95 on Jun 22, 2026
- 52 week low
- $4.13 on Oct 9, 2025
- Deepest drawdown
- -50.9% from Jun 22, 2026 to Jul 17, 2026, not yet recovered
- Best single session
- +39.7% on Oct 24, 2025
- Worst single session
- -25.4% on Oct 9, 2025
- Volatility, 1 year annualised
- 128.0%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2025
- 6.3×
KXIAY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Oct 6, 2025; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.70 | $70.95 | $6.70 | $34.56 | +419.7% | 137.6M | 135 |
| 2025 | $5.53 | $9.75 | $4.13 | $6.65 | n/a | 813.7K | 61 |
KXIAY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $34.56 | -41.6% |
| June 2026 | $59.15 | +42.6% |
| May 2026 | $41.49 | +66.5% |
| April 2026 | $24.92 | +92.7% |
| March 2026 | $12.93 | -4.6% |
| February 2026 | $13.56 | -1.3% |
| January 2026 | $13.74 | +106.6% |
| December 2025 | $6.65 | +22.5% |
| November 2025 | $5.43 | -25.8% |
| October 2025 | $7.32 | n/a |
About the KXIAY data
Daily bars. 196 sessions from Oct 6, 2025 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 6, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KXIAY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
KXIAY share price history
