ktk Inc. (TYO:3035)
Japan · Delayed Price · Currency is JPY 689.00
-7.00 (-1.01%)
Mar 27, 2026, 3:30 PM JST
ktk Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 697.00 | 697.00 | 680.00 | 689.00 | 689.00 | -1.01% | 10,900 |
| Mar 26, 2026 | 690.00 | 697.00 | 679.00 | 696.00 | 696.00 | 3.26% | 41,800 |
| Mar 25, 2026 | 652.00 | 687.00 | 652.00 | 674.00 | 674.00 | 4.66% | 56,000 |
| Mar 24, 2026 | 649.00 | 650.00 | 644.00 | 644.00 | 644.00 | -0.77% | 1,300 |
| Mar 23, 2026 | 642.00 | 653.00 | 640.00 | 649.00 | 649.00 | -0.31% | 3,700 |
| Mar 19, 2026 | 649.00 | 659.00 | 649.00 | 651.00 | 651.00 | -0.15% | 1,600 |
| Mar 18, 2026 | 650.00 | 655.00 | 650.00 | 652.00 | 652.00 | -0.31% | 1,300 |
| Mar 17, 2026 | 654.00 | 656.00 | 651.00 | 654.00 | 654.00 | 0.46% | 1,400 |
| Mar 16, 2026 | 649.00 | 651.00 | 649.00 | 651.00 | 651.00 | -0.31% | 1,100 |
| Mar 13, 2026 | 650.00 | 655.00 | 650.00 | 653.00 | 653.00 | 0.15% | 2,300 |
| Mar 12, 2026 | 652.00 | 654.00 | 652.00 | 652.00 | 652.00 | -0.31% | 2,100 |
| Mar 11, 2026 | 663.00 | 663.00 | 654.00 | 654.00 | 654.00 | - | 5,200 |
| Mar 10, 2026 | 663.00 | 663.00 | 648.00 | 654.00 | 654.00 | -0.30% | 1,900 |
| Mar 9, 2026 | 652.00 | 657.00 | 647.00 | 656.00 | 656.00 | -1.80% | 7,000 |
| Mar 6, 2026 | 664.00 | 668.00 | 662.00 | 668.00 | 668.00 | 0.45% | 1,000 |
| Mar 5, 2026 | 652.00 | 667.00 | 651.00 | 665.00 | 665.00 | 2.94% | 5,300 |
| Mar 4, 2026 | 660.00 | 660.00 | 642.00 | 646.00 | 646.00 | -2.71% | 8,700 |
| Mar 3, 2026 | 666.00 | 669.00 | 664.00 | 664.00 | 664.00 | - | 3,800 |
| Mar 2, 2026 | 669.00 | 669.00 | 663.00 | 664.00 | 664.00 | -1.04% | 8,700 |
| Feb 27, 2026 | 670.00 | 673.00 | 667.00 | 671.00 | 671.00 | 0.60% | 2,000 |
| Feb 26, 2026 | 665.00 | 670.00 | 663.00 | 667.00 | 667.00 | 0.30% | 3,100 |
| Feb 25, 2026 | 663.00 | 667.00 | 661.00 | 665.00 | 665.00 | 0.15% | 2,400 |
| Feb 24, 2026 | 665.00 | 666.00 | 660.00 | 664.00 | 664.00 | -0.15% | 5,800 |
| Feb 20, 2026 | 662.00 | 674.00 | 662.00 | 665.00 | 665.00 | 0.76% | 13,200 |
| Feb 19, 2026 | 659.00 | 667.00 | 658.00 | 660.00 | 660.00 | -1.49% | 48,200 |
| Feb 18, 2026 | 672.00 | 672.00 | 670.00 | 670.00 | 661.03 | 0.15% | 65,300 |
| Feb 17, 2026 | 670.00 | 671.00 | 668.00 | 669.00 | 660.04 | -0.15% | 4,100 |
| Feb 16, 2026 | 668.00 | 670.00 | 665.00 | 670.00 | 661.03 | 0.30% | 1,300 |
| Feb 13, 2026 | 667.00 | 669.00 | 663.00 | 668.00 | 659.05 | 0.30% | 2,300 |
| Feb 12, 2026 | 664.00 | 666.00 | 662.00 | 666.00 | 657.08 | 0.30% | 6,400 |
| Feb 10, 2026 | 665.00 | 667.00 | 662.00 | 664.00 | 655.11 | -0.15% | 5,500 |
| Feb 9, 2026 | 662.00 | 674.00 | 662.00 | 665.00 | 656.09 | 0.91% | 5,200 |
| Feb 6, 2026 | 659.00 | 661.00 | 659.00 | 659.00 | 650.17 | 0.15% | 3,600 |
| Feb 5, 2026 | 660.00 | 660.00 | 658.00 | 658.00 | 649.19 | -0.30% | 7,000 |
| Feb 4, 2026 | 659.00 | 660.00 | 658.00 | 660.00 | 651.16 | 0.15% | 6,300 |
| Feb 3, 2026 | 658.00 | 659.00 | 655.00 | 659.00 | 650.17 | 0.30% | 2,100 |
| Feb 2, 2026 | 660.00 | 660.00 | 654.00 | 657.00 | 648.20 | 0.61% | 1,900 |
| Jan 30, 2026 | 657.00 | 657.00 | 653.00 | 653.00 | 644.25 | -0.76% | 10,000 |
| Jan 29, 2026 | 652.00 | 664.00 | 649.00 | 658.00 | 649.19 | 1.23% | 5,200 |
| Jan 28, 2026 | 654.00 | 654.00 | 650.00 | 650.00 | 641.29 | -0.46% | 2,200 |
| Jan 27, 2026 | 654.00 | 656.00 | 650.00 | 653.00 | 644.25 | -0.15% | 4,700 |
| Jan 26, 2026 | 660.00 | 662.00 | 654.00 | 654.00 | 645.24 | -0.91% | 6,400 |
| Jan 23, 2026 | 665.00 | 666.00 | 659.00 | 660.00 | 651.16 | -0.45% | 4,100 |
| Jan 22, 2026 | 666.00 | 666.00 | 657.00 | 663.00 | 654.12 | 1.07% | 2,700 |
| Jan 21, 2026 | 657.00 | 660.00 | 656.00 | 656.00 | 647.21 | -0.61% | 1,400 |
| Jan 20, 2026 | 671.00 | 672.00 | 648.00 | 660.00 | 651.16 | -1.79% | 21,900 |
| Jan 19, 2026 | 659.00 | 674.00 | 659.00 | 672.00 | 663.00 | 0.45% | 12,200 |
| Jan 16, 2026 | 667.00 | 674.00 | 664.00 | 669.00 | 660.04 | 1.52% | 10,300 |
| Jan 15, 2026 | 656.00 | 660.00 | 650.00 | 659.00 | 650.17 | 0.30% | 6,700 |
| Jan 14, 2026 | 655.00 | 657.00 | 650.00 | 657.00 | 648.20 | 0.31% | 3,400 |