ktk Inc. (TYO:3035)
Japan · Delayed Price · Currency is JPY 772.00
+1.00 (0.13%)
Sep 9, 2026, 3:30 PM JST
ktk Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 800.00 | 803.00 | 779.00 | 779.00 | 768.04 | -4.30% | 189,100 |
| Aug 17, 2026 | 810.00 | 815.00 | 808.00 | 814.00 | 802.55 | - | 123,100 |
| Aug 14, 2026 | 810.00 | 815.00 | 810.00 | 814.00 | 802.55 | 0.12% | 70,100 |
| Aug 13, 2026 | 810.00 | 815.00 | 805.00 | 813.00 | 801.56 | 0.49% | 39,700 |
| Aug 12, 2026 | 812.00 | 816.00 | 809.00 | 809.00 | 797.62 | - | 55,600 |
| Aug 10, 2026 | 808.00 | 817.00 | 808.00 | 809.00 | 797.62 | 0.75% | 62,000 |
| Aug 7, 2026 | 801.00 | 810.00 | 800.00 | 803.00 | 791.70 | 0.38% | 27,900 |
| Aug 6, 2026 | 800.00 | 809.00 | 800.00 | 800.00 | 788.75 | - | 63,800 |
| Aug 5, 2026 | 814.00 | 847.00 | 798.00 | 800.00 | 788.75 | -2.20% | 54,400 |
| Aug 4, 2026 | 834.00 | 834.00 | 812.00 | 818.00 | 806.49 | -2.39% | 39,200 |
| Aug 3, 2026 | 826.00 | 838.00 | 820.00 | 838.00 | 826.21 | 2.07% | 62,600 |
| Jul 31, 2026 | 818.00 | 839.00 | 814.00 | 821.00 | 809.45 | 0.61% | 56,400 |
| Jul 30, 2026 | 811.00 | 840.00 | 811.00 | 816.00 | 804.52 | 1.12% | 23,400 |
| Jul 29, 2026 | 812.00 | 815.00 | 807.00 | 807.00 | 795.65 | -0.49% | 12,200 |
| Jul 28, 2026 | 810.00 | 812.00 | 802.00 | 811.00 | 799.59 | 0.12% | 8,400 |
| Jul 27, 2026 | 792.00 | 812.00 | 792.00 | 810.00 | 798.61 | 2.40% | 11,600 |
| Jul 24, 2026 | 786.00 | 791.00 | 780.00 | 791.00 | 779.87 | 0.64% | 7,300 |
| Jul 23, 2026 | 783.00 | 797.00 | 783.00 | 786.00 | 774.94 | 0.64% | 6,700 |
| Jul 22, 2026 | 780.00 | 782.00 | 777.00 | 781.00 | 770.01 | 0.64% | 6,200 |
| Jul 21, 2026 | 780.00 | 781.00 | 775.00 | 776.00 | 765.08 | 0.52% | 3,000 |
| Jul 17, 2026 | 770.00 | 785.00 | 770.00 | 772.00 | 761.14 | -0.52% | 6,600 |
| Jul 16, 2026 | 790.00 | 791.00 | 775.00 | 776.00 | 765.08 | -1.65% | 8,800 |
| Jul 15, 2026 | 793.00 | 795.00 | 787.00 | 789.00 | 777.90 | 0.25% | 3,200 |
| Jul 14, 2026 | 795.00 | 797.00 | 782.00 | 787.00 | 775.93 | -1.50% | 11,700 |
| Jul 13, 2026 | 807.00 | 815.00 | 790.00 | 799.00 | 787.76 | -0.75% | 14,000 |
| Jul 10, 2026 | 814.00 | 814.00 | 802.00 | 805.00 | 793.68 | -0.98% | 7,800 |
| Jul 9, 2026 | 807.00 | 813.00 | 803.00 | 813.00 | 801.56 | 1.25% | 4,100 |
| Jul 8, 2026 | 792.00 | 813.00 | 788.00 | 803.00 | 791.70 | 1.39% | 7,500 |
| Jul 7, 2026 | 823.00 | 825.00 | 792.00 | 792.00 | 780.86 | -2.70% | 27,600 |
| Jul 6, 2026 | 834.00 | 834.00 | 809.00 | 814.00 | 802.55 | -1.93% | 14,000 |
| Jul 3, 2026 | 846.00 | 846.00 | 820.00 | 830.00 | 818.32 | -2.35% | 23,400 |
| Jul 2, 2026 | 840.00 | 858.00 | 817.00 | 850.00 | 838.04 | -0.58% | 30,500 |
| Jul 1, 2026 | 865.00 | 895.00 | 832.00 | 855.00 | 842.97 | -0.12% | 69,200 |
| Jun 30, 2026 | 866.00 | 866.00 | 835.00 | 856.00 | 843.96 | -0.81% | 13,400 |