ktk Inc. (TYO:3035)
Japan · Delayed Price · Currency is JPY 628.00
-2.00 (-0.32%)
Sep 30, 2025, 3:30 PM JST
ktk Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 630.00 | 631.00 | 627.00 | 629.00 | 629.00 | -0.16% | 3,600 |
| Sep 29, 2025 | 622.00 | 630.00 | 621.00 | 630.00 | 630.00 | 0.64% | 8,500 |
| Sep 26, 2025 | 618.00 | 629.00 | 618.00 | 626.00 | 626.00 | 0.97% | 13,700 |
| Sep 25, 2025 | 619.00 | 620.00 | 618.00 | 620.00 | 620.00 | -0.16% | 2,600 |
| Sep 24, 2025 | 620.00 | 622.00 | 618.00 | 621.00 | 621.00 | - | 4,600 |
| Sep 22, 2025 | 615.00 | 623.00 | 615.00 | 621.00 | 621.00 | 0.81% | 4,300 |
| Sep 19, 2025 | 618.00 | 618.00 | 615.00 | 616.00 | 616.00 | - | 8,000 |
| Sep 18, 2025 | 617.00 | 620.00 | 616.00 | 616.00 | 616.00 | -0.16% | 2,600 |
| Sep 17, 2025 | 619.00 | 619.00 | 617.00 | 617.00 | 617.00 | -0.16% | 2,600 |
| Sep 16, 2025 | 618.00 | 623.00 | 617.00 | 618.00 | 618.00 | -0.16% | 7,500 |
| Sep 12, 2025 | 620.00 | 622.00 | 619.00 | 619.00 | 619.00 | -0.16% | 1,200 |
| Sep 11, 2025 | 619.00 | 626.00 | 619.00 | 620.00 | 620.00 | 0.49% | 3,800 |
| Sep 10, 2025 | 627.00 | 627.00 | 616.00 | 617.00 | 617.00 | -1.59% | 11,200 |
| Sep 9, 2025 | 631.00 | 631.00 | 627.00 | 627.00 | 627.00 | -0.48% | 4,600 |
| Sep 8, 2025 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | 1.12% | 6,900 |
| Sep 5, 2025 | 620.00 | 623.00 | 612.00 | 623.00 | 623.00 | 0.65% | 21,400 |
| Sep 4, 2025 | 632.00 | 632.00 | 619.00 | 619.00 | 619.00 | -2.37% | 36,500 |
| Sep 3, 2025 | 634.00 | 641.00 | 634.00 | 634.00 | 634.00 | - | 6,600 |
| Sep 2, 2025 | 631.00 | 634.00 | 630.00 | 634.00 | 634.00 | 0.48% | 12,200 |
| Sep 1, 2025 | 634.00 | 634.00 | 630.00 | 631.00 | 631.00 | -0.47% | 5,700 |
| Aug 29, 2025 | 635.00 | 635.00 | 633.00 | 634.00 | 634.00 | 0.16% | 4,000 |
| Aug 28, 2025 | 634.00 | 634.00 | 630.00 | 633.00 | 633.00 | -0.16% | 26,300 |
| Aug 27, 2025 | 647.00 | 647.00 | 634.00 | 634.00 | 634.00 | -2.01% | 136,500 |
| Aug 26, 2025 | 650.00 | 650.00 | 641.00 | 647.00 | 647.00 | 0.15% | 43,500 |
| Aug 25, 2025 | 650.00 | 650.00 | 645.00 | 646.00 | 646.00 | - | 29,700 |
| Aug 22, 2025 | 648.00 | 649.00 | 639.00 | 646.00 | 646.00 | -0.77% | 43,300 |
| Aug 21, 2025 | 641.00 | 651.00 | 640.00 | 651.00 | 651.00 | 1.88% | 47,700 |
| Aug 20, 2025 | 637.00 | 646.00 | 637.00 | 639.00 | 639.00 | -1.08% | 93,700 |
| Aug 19, 2025 | 644.00 | 654.00 | 641.00 | 646.00 | 646.00 | -3.87% | 244,500 |
| Aug 18, 2025 | 687.00 | 701.00 | 672.00 | 672.00 | 663.50 | -5.62% | 328,100 |
| Aug 15, 2025 | 696.00 | 714.00 | 691.00 | 712.00 | 702.99 | 2.74% | 89,300 |
| Aug 14, 2025 | 691.00 | 702.00 | 689.00 | 693.00 | 684.23 | -1.28% | 96,100 |
| Aug 13, 2025 | 700.00 | 705.00 | 699.00 | 702.00 | 693.12 | - | 86,900 |
| Aug 12, 2025 | 690.00 | 704.00 | 690.00 | 702.00 | 693.12 | 2.33% | 98,200 |
| Aug 8, 2025 | 689.00 | 692.00 | 685.00 | 686.00 | 677.32 | -0.44% | 46,400 |
| Aug 7, 2025 | 688.00 | 690.00 | 686.00 | 689.00 | 680.28 | 0.44% | 97,200 |
| Aug 6, 2025 | 685.00 | 688.00 | 682.00 | 686.00 | 677.32 | 0.29% | 42,500 |
| Aug 5, 2025 | 680.00 | 684.00 | 678.00 | 684.00 | 675.35 | 0.59% | 42,800 |
| Aug 4, 2025 | 682.00 | 683.00 | 678.00 | 680.00 | 671.40 | -0.29% | 54,900 |
| Aug 1, 2025 | 679.00 | 682.00 | 677.00 | 682.00 | 673.37 | - | 34,400 |
| Jul 31, 2025 | 677.00 | 682.00 | 677.00 | 682.00 | 673.37 | -0.15% | 68,700 |
| Jul 30, 2025 | 678.00 | 685.00 | 678.00 | 683.00 | 674.36 | 1.04% | 27,000 |
| Jul 29, 2025 | 680.00 | 681.00 | 676.00 | 676.00 | 667.45 | -0.59% | 16,200 |
| Jul 28, 2025 | 677.00 | 681.00 | 676.00 | 680.00 | 671.40 | 0.29% | 13,500 |
| Jul 25, 2025 | 675.00 | 685.00 | 675.00 | 678.00 | 669.42 | 0.30% | 8,600 |
| Jul 24, 2025 | 675.00 | 680.00 | 674.00 | 676.00 | 667.45 | 0.30% | 10,100 |
| Jul 23, 2025 | 679.00 | 682.00 | 674.00 | 674.00 | 665.47 | -0.15% | 5,700 |
| Jul 22, 2025 | 675.00 | 680.00 | 675.00 | 675.00 | 666.46 | 0.15% | 7,700 |
| Jul 18, 2025 | 684.00 | 686.00 | 674.00 | 674.00 | 665.47 | -0.88% | 8,900 |
| Jul 17, 2025 | 677.00 | 684.00 | 672.00 | 680.00 | 671.40 | 0.74% | 7,500 |