ktk Inc. (TYO:3035)
Japan · Delayed Price · Currency is JPY 768.00
+14.00 (1.86%)
May 8, 2026, 3:30 PM JST
ktk Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 753.00 | 773.00 | 752.00 | 768.00 | 768.00 | 1.86% | 11,700 |
| May 7, 2026 | 771.00 | 780.00 | 752.00 | 754.00 | 754.00 | -1.69% | 7,800 |
| May 1, 2026 | 786.00 | 786.00 | 766.00 | 767.00 | 767.00 | -2.17% | 2,900 |
| Apr 30, 2026 | 779.00 | 786.00 | 779.00 | 784.00 | 784.00 | 0.13% | 2,400 |
| Apr 28, 2026 | 787.00 | 808.00 | 780.00 | 783.00 | 783.00 | -0.63% | 6,700 |
| Apr 27, 2026 | 800.00 | 801.00 | 768.00 | 788.00 | 788.00 | -0.76% | 11,600 |
| Apr 24, 2026 | 790.00 | 814.00 | 770.00 | 794.00 | 794.00 | 0.76% | 14,600 |
| Apr 23, 2026 | 792.00 | 792.00 | 784.00 | 788.00 | 788.00 | -0.88% | 4,100 |
| Apr 22, 2026 | 758.00 | 798.00 | 758.00 | 795.00 | 795.00 | 4.88% | 16,600 |
| Apr 21, 2026 | 764.00 | 764.00 | 752.00 | 758.00 | 758.00 | - | 5,700 |
| Apr 20, 2026 | 750.00 | 770.00 | 746.00 | 758.00 | 758.00 | 2.02% | 10,200 |
| Apr 17, 2026 | 743.00 | 743.00 | 741.00 | 743.00 | 743.00 | 0.13% | 3,600 |
| Apr 16, 2026 | 746.00 | 748.00 | 737.00 | 742.00 | 742.00 | 0.41% | 7,200 |
| Apr 15, 2026 | 737.00 | 740.00 | 734.00 | 739.00 | 739.00 | 0.41% | 4,400 |
| Apr 14, 2026 | 747.00 | 747.00 | 733.00 | 736.00 | 736.00 | -1.47% | 5,200 |
| Apr 13, 2026 | 733.00 | 749.00 | 731.00 | 747.00 | 747.00 | -1.19% | 18,400 |
| Apr 10, 2026 | 735.00 | 759.00 | 729.00 | 756.00 | 756.00 | 5.00% | 27,900 |
| Apr 9, 2026 | 735.00 | 735.00 | 712.00 | 720.00 | 720.00 | -2.04% | 16,600 |
| Apr 8, 2026 | 736.00 | 744.00 | 726.00 | 735.00 | 735.00 | 0.96% | 15,100 |
| Apr 7, 2026 | 754.00 | 766.00 | 720.00 | 728.00 | 728.00 | -1.49% | 61,600 |
| Apr 6, 2026 | 714.00 | 781.00 | 705.00 | 739.00 | 739.00 | 8.52% | 163,800 |
| Apr 3, 2026 | 663.00 | 701.00 | 663.00 | 681.00 | 681.00 | 2.25% | 35,400 |
| Apr 2, 2026 | 685.00 | 686.00 | 661.00 | 666.00 | 666.00 | -3.20% | 10,900 |
| Apr 1, 2026 | 688.00 | 689.00 | 686.00 | 688.00 | 688.00 | 0.73% | 4,200 |
| Mar 31, 2026 | 684.00 | 684.00 | 679.00 | 683.00 | 683.00 | -0.15% | 2,000 |
| Mar 30, 2026 | 674.00 | 685.00 | 674.00 | 684.00 | 684.00 | -0.73% | 7,100 |
| 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 |