ktk Inc. (TYO:3035)
Japan · Delayed Price · Currency is JPY 727.00
0.00 (0.00%)
Nov 2, 2026, 1:21 PM JST
ktk Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 729.00 | 730.00 | 726.00 | 727.00 | 727.00 | - | 3,200 |
| Oct 30, 2026 | 729.00 | 733.00 | 727.00 | 727.00 | 727.00 | 0.14% | 1,400 |
| Oct 29, 2026 | 725.00 | 727.00 | 724.00 | 726.00 | 726.00 | - | 2,700 |
| Oct 28, 2026 | 734.00 | 734.00 | 726.00 | 726.00 | 726.00 | -0.82% | 2,600 |
| Oct 27, 2026 | 737.00 | 740.00 | 732.00 | 732.00 | 732.00 | -0.14% | 4,000 |
| Oct 26, 2026 | 725.00 | 733.00 | 725.00 | 733.00 | 733.00 | 2.09% | 8,100 |
| Oct 23, 2026 | 717.00 | 720.00 | 714.00 | 718.00 | 718.00 | -0.28% | 10,400 |
| Oct 22, 2026 | 716.00 | 726.00 | 716.00 | 720.00 | 720.00 | 0.42% | 3,200 |
| Oct 21, 2026 | 714.00 | 723.00 | 714.00 | 717.00 | 717.00 | 0.70% | 4,400 |
| Oct 20, 2026 | 727.00 | 731.00 | 712.00 | 712.00 | 712.00 | -2.06% | 12,500 |
| Oct 19, 2026 | 730.00 | 732.00 | 727.00 | 727.00 | 727.00 | - | 3,700 |
| Oct 16, 2026 | 727.00 | 728.00 | 726.00 | 727.00 | 727.00 | 0.14% | 5,400 |
| Oct 15, 2026 | 722.00 | 726.00 | 721.00 | 726.00 | 726.00 | 0.55% | 9,900 |
| Oct 14, 2026 | 726.00 | 726.00 | 718.00 | 722.00 | 722.00 | -0.14% | 9,500 |
| Oct 13, 2026 | 728.00 | 733.00 | 723.00 | 723.00 | 723.00 | -0.41% | 12,700 |
| Oct 9, 2026 | 736.00 | 755.00 | 726.00 | 726.00 | 726.00 | -1.89% | 24,900 |
| Oct 8, 2026 | 735.00 | 826.00 | 735.00 | 740.00 | 740.00 | 0.82% | 225,400 |
| Oct 7, 2026 | 745.00 | 745.00 | 733.00 | 734.00 | 734.00 | 0.14% | 8,000 |
| Oct 6, 2026 | 733.00 | 736.00 | 728.00 | 733.00 | 733.00 | -0.27% | 12,400 |
| Oct 5, 2026 | 751.00 | 752.00 | 735.00 | 735.00 | 735.00 | -2.00% | 32,700 |
| Oct 2, 2026 | 794.00 | 814.00 | 750.00 | 750.00 | 750.00 | -6.25% | 133,500 |
| Oct 1, 2026 | 785.00 | 800.00 | 783.00 | 800.00 | 800.00 | 2.56% | 16,600 |
| Sep 30, 2026 | 785.00 | 789.00 | 778.00 | 780.00 | 780.00 | -0.26% | 2,900 |
| Sep 29, 2026 | 786.00 | 786.00 | 780.00 | 782.00 | 782.00 | -0.51% | 4,700 |
| Sep 28, 2026 | 786.00 | 789.00 | 782.00 | 786.00 | 786.00 | 0.90% | 14,800 |
| Sep 25, 2026 | 781.00 | 781.00 | 774.00 | 779.00 | 779.00 | 0.26% | 5,800 |
| Sep 24, 2026 | 771.00 | 777.00 | 771.00 | 777.00 | 777.00 | 1.44% | 12,400 |
| Sep 18, 2026 | 762.00 | 772.00 | 762.00 | 766.00 | 766.00 | 0.66% | 5,100 |
| Sep 17, 2026 | 767.00 | 767.00 | 758.00 | 761.00 | 761.00 | 0.40% | 7,500 |
| Sep 16, 2026 | 757.00 | 765.00 | 757.00 | 758.00 | 758.00 | 0.26% | 2,600 |
| Sep 15, 2026 | 755.00 | 757.00 | 753.00 | 756.00 | 756.00 | 0.13% | 3,100 |
| Sep 14, 2026 | 755.00 | 757.00 | 752.00 | 755.00 | 755.00 | - | 6,500 |
| Sep 11, 2026 | 766.00 | 766.00 | 755.00 | 755.00 | 755.00 | -1.56% | 6,300 |
| Sep 10, 2026 | 771.00 | 771.00 | 767.00 | 767.00 | 767.00 | -0.65% | 6,300 |
| Sep 9, 2026 | 772.00 | 774.00 | 771.00 | 772.00 | 772.00 | 0.13% | 3,700 |
| Sep 8, 2026 | 776.00 | 776.00 | 771.00 | 771.00 | 771.00 | -0.64% | 6,100 |
| Sep 7, 2026 | 778.00 | 784.00 | 774.00 | 776.00 | 776.00 | 0.26% | 14,000 |
| Sep 4, 2026 | 773.00 | 776.00 | 773.00 | 774.00 | 774.00 | 0.13% | 4,300 |
| Sep 3, 2026 | 776.00 | 777.00 | 770.00 | 773.00 | 773.00 | -0.39% | 5,300 |
| Sep 2, 2026 | 778.00 | 778.00 | 773.00 | 776.00 | 776.00 | -0.26% | 6,900 |
| Sep 1, 2026 | 775.00 | 780.00 | 770.00 | 778.00 | 778.00 | 0.26% | 6,800 |
| Aug 31, 2026 | 768.00 | 776.00 | 764.00 | 776.00 | 776.00 | 1.04% | 10,700 |
| Aug 28, 2026 | 777.00 | 784.00 | 765.00 | 768.00 | 768.00 | -1.41% | 41,300 |
| Aug 27, 2026 | 782.00 | 783.00 | 773.00 | 779.00 | 779.00 | -0.38% | 78,700 |
| Aug 26, 2026 | 776.00 | 785.00 | 770.00 | 782.00 | 782.00 | 1.16% | 30,000 |
| Aug 25, 2026 | 771.00 | 778.00 | 771.00 | 773.00 | 773.00 | 0.39% | 17,200 |
| Aug 24, 2026 | 772.00 | 772.00 | 762.00 | 770.00 | 770.00 | 0.13% | 29,100 |
| Aug 21, 2026 | 770.00 | 781.00 | 760.00 | 769.00 | 769.00 | -1.28% | 40,500 |
| Aug 20, 2026 | 750.00 | 781.00 | 750.00 | 779.00 | 779.00 | 2.91% | 84,500 |
| Aug 19, 2026 | 738.00 | 758.00 | 734.00 | 757.00 | 757.00 | -1.44% | 199,000 |