ktk Inc. (TYO:3035)
Japan · Delayed Price · Currency is JPY 776.00
+19.00 (2.51%)
Aug 20, 2026, 3:24 PM JST
ktk Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 750.00 | 764.00 | 750.00 | 763.00 | - | 0.79% | 50,500 |
| 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 |
| Jun 29, 2026 | 841.00 | 863.00 | 834.00 | 863.00 | 850.86 | 2.62% | 19,400 |
| Jun 26, 2026 | 820.00 | 843.00 | 801.00 | 841.00 | 829.17 | 2.81% | 15,300 |
| Jun 25, 2026 | 796.00 | 818.00 | 791.00 | 818.00 | 806.49 | 3.02% | 5,000 |
| Jun 24, 2026 | 820.00 | 820.00 | 792.00 | 794.00 | 782.83 | -3.17% | 4,600 |
| Jun 23, 2026 | 814.00 | 820.00 | 807.00 | 820.00 | 808.47 | 0.74% | 3,400 |
| Jun 22, 2026 | 801.00 | 818.00 | 801.00 | 814.00 | 802.55 | 1.24% | 3,500 |
| Jun 19, 2026 | 790.00 | 808.00 | 790.00 | 804.00 | 792.69 | 2.81% | 5,800 |
| Jun 18, 2026 | 796.00 | 833.00 | 782.00 | 782.00 | 771.00 | -0.76% | 10,800 |
| Jun 17, 2026 | 780.00 | 788.00 | 780.00 | 788.00 | 776.92 | 2.07% | 3,300 |
| Jun 16, 2026 | 784.00 | 799.00 | 768.00 | 772.00 | 761.14 | -1.40% | 10,200 |
| Jun 15, 2026 | 772.00 | 783.00 | 772.00 | 783.00 | 771.99 | 1.69% | 3,900 |
| Jun 12, 2026 | 759.00 | 771.00 | 759.00 | 770.00 | 759.17 | 1.85% | 3,500 |
| Jun 11, 2026 | 759.00 | 759.00 | 756.00 | 756.00 | 745.37 | - | 2,600 |
| Jun 10, 2026 | 757.00 | 770.00 | 755.00 | 756.00 | 745.37 | 0.53% | 2,000 |