ktk Inc. (TYO:3035)
Japan · Delayed Price · Currency is JPY 804.00
+22.00 (2.81%)
Jun 19, 2026, 3:30 PM JST
ktk Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 790.00 | 808.00 | 790.00 | 804.00 | 804.00 | 2.81% | 5,800 |
| Jun 18, 2026 | 796.00 | 833.00 | 782.00 | 782.00 | 782.00 | -0.76% | 10,800 |
| Jun 17, 2026 | 780.00 | 788.00 | 780.00 | 788.00 | 788.00 | 2.07% | 3,300 |
| Jun 16, 2026 | 784.00 | 799.00 | 768.00 | 772.00 | 772.00 | -1.40% | 10,200 |
| Jun 15, 2026 | 772.00 | 783.00 | 772.00 | 783.00 | 783.00 | 1.69% | 3,900 |
| Jun 12, 2026 | 759.00 | 771.00 | 759.00 | 770.00 | 770.00 | 1.85% | 3,500 |
| Jun 11, 2026 | 759.00 | 759.00 | 756.00 | 756.00 | 756.00 | - | 2,600 |
| Jun 10, 2026 | 757.00 | 770.00 | 755.00 | 756.00 | 756.00 | 0.53% | 2,000 |
| Jun 9, 2026 | 755.00 | 763.00 | 751.00 | 752.00 | 752.00 | - | 9,100 |
| Jun 8, 2026 | 763.00 | 763.00 | 750.00 | 752.00 | 752.00 | -2.97% | 6,600 |
| Jun 5, 2026 | 772.00 | 776.00 | 772.00 | 775.00 | 775.00 | 0.65% | 3,400 |
| Jun 4, 2026 | 779.00 | 779.00 | 770.00 | 770.00 | 770.00 | -1.16% | 3,600 |
| Jun 3, 2026 | 766.00 | 781.00 | 766.00 | 779.00 | 779.00 | 1.43% | 3,400 |
| Jun 2, 2026 | 800.00 | 800.00 | 766.00 | 768.00 | 768.00 | -3.88% | 5,500 |
| Jun 1, 2026 | 790.00 | 846.00 | 789.00 | 799.00 | 799.00 | 1.78% | 8,500 |
| May 29, 2026 | 782.00 | 789.00 | 782.00 | 785.00 | 785.00 | 0.77% | 5,700 |
| May 28, 2026 | 779.00 | 780.00 | 776.00 | 779.00 | 779.00 | 0.13% | 3,700 |
| May 27, 2026 | 769.00 | 778.00 | 768.00 | 778.00 | 778.00 | 1.17% | 2,300 |
| May 26, 2026 | 763.00 | 770.00 | 763.00 | 769.00 | 769.00 | 0.79% | 2,000 |
| May 25, 2026 | 775.00 | 782.00 | 763.00 | 763.00 | 763.00 | -1.55% | 8,500 |
| May 22, 2026 | 772.00 | 779.00 | 772.00 | 775.00 | 775.00 | 0.39% | 2,500 |
| May 21, 2026 | 776.00 | 779.00 | 772.00 | 772.00 | 772.00 | -0.52% | 1,500 |
| May 20, 2026 | 785.00 | 785.00 | 769.00 | 776.00 | 776.00 | -1.40% | 2,800 |
| May 19, 2026 | 787.00 | 788.00 | 775.00 | 787.00 | 787.00 | 0.64% | 3,200 |
| May 18, 2026 | 783.00 | 783.00 | 781.00 | 782.00 | 782.00 | -0.13% | 1,000 |
| May 15, 2026 | 772.00 | 783.00 | 752.00 | 783.00 | 783.00 | 0.90% | 10,000 |
| May 14, 2026 | 779.00 | 780.00 | 769.00 | 776.00 | 776.00 | -0.39% | 6,000 |
| May 13, 2026 | 775.00 | 815.00 | 769.00 | 779.00 | 779.00 | 1.30% | 20,800 |
| May 12, 2026 | 759.00 | 772.00 | 759.00 | 769.00 | 769.00 | 1.05% | 5,800 |
| May 11, 2026 | 768.00 | 768.00 | 755.00 | 761.00 | 761.00 | -0.91% | 4,500 |
| 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% | 4,700 |
| 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 |