ktk Inc. (TYO:3035)
Japan · Delayed Price · Currency is JPY 734.00
+1.00 (0.14%)
Oct 7, 2026, 3:30 PM JST
ktk Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |