Vital KSK Holdings, Inc. (TYO:3151)
Japan · Delayed Price · Currency is JPY 1,424.00
-1.00 (-0.07%)
At close: Mar 13, 2026
Vital KSK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,413.00 | 1,434.00 | 1,413.00 | 1,424.00 | 1,424.00 | -0.07% | 119,600 |
| Mar 12, 2026 | 1,454.00 | 1,454.00 | 1,419.00 | 1,425.00 | 1,425.00 | -1.99% | 117,600 |
| Mar 11, 2026 | 1,455.00 | 1,472.00 | 1,451.00 | 1,454.00 | 1,454.00 | 0.48% | 85,800 |
| Mar 10, 2026 | 1,444.00 | 1,452.00 | 1,432.00 | 1,447.00 | 1,447.00 | 1.69% | 110,800 |
| Mar 9, 2026 | 1,400.00 | 1,433.00 | 1,385.00 | 1,423.00 | 1,423.00 | -0.70% | 224,400 |
| Mar 6, 2026 | 1,433.00 | 1,435.00 | 1,415.00 | 1,433.00 | 1,433.00 | -0.56% | 96,700 |
| Mar 5, 2026 | 1,445.00 | 1,461.00 | 1,434.00 | 1,441.00 | 1,441.00 | 1.62% | 130,500 |
| Mar 4, 2026 | 1,457.00 | 1,459.00 | 1,402.00 | 1,418.00 | 1,418.00 | -3.99% | 263,600 |
| Mar 3, 2026 | 1,483.00 | 1,503.00 | 1,470.00 | 1,477.00 | 1,477.00 | -0.27% | 277,900 |
| Mar 2, 2026 | 1,477.00 | 1,493.00 | 1,468.00 | 1,481.00 | 1,481.00 | -0.60% | 302,700 |
| Feb 27, 2026 | 1,465.00 | 1,490.00 | 1,456.00 | 1,490.00 | 1,490.00 | 6.50% | 365,600 |
| Feb 26, 2026 | 1,400.00 | 1,410.00 | 1,395.00 | 1,399.00 | 1,399.00 | -0.07% | 115,500 |
| Feb 25, 2026 | 1,439.00 | 1,439.00 | 1,397.00 | 1,400.00 | 1,400.00 | -2.30% | 185,000 |
| Feb 24, 2026 | 1,409.00 | 1,436.00 | 1,405.00 | 1,433.00 | 1,433.00 | 2.50% | 144,800 |
| Feb 20, 2026 | 1,396.00 | 1,405.00 | 1,378.00 | 1,398.00 | 1,398.00 | -0.43% | 193,000 |
| Feb 19, 2026 | 1,407.00 | 1,410.00 | 1,389.00 | 1,404.00 | 1,404.00 | -0.07% | 99,900 |
| Feb 18, 2026 | 1,392.00 | 1,415.00 | 1,391.00 | 1,405.00 | 1,405.00 | 1.89% | 134,400 |
| Feb 17, 2026 | 1,378.00 | 1,381.00 | 1,367.00 | 1,379.00 | 1,379.00 | 0.36% | 158,400 |
| Feb 16, 2026 | 1,383.00 | 1,384.00 | 1,360.00 | 1,374.00 | 1,374.00 | 0.07% | 125,600 |
| Feb 13, 2026 | 1,384.00 | 1,384.00 | 1,368.00 | 1,373.00 | 1,373.00 | -0.44% | 106,200 |
| Feb 12, 2026 | 1,393.00 | 1,396.00 | 1,366.00 | 1,379.00 | 1,379.00 | -1.01% | 281,200 |
| Feb 10, 2026 | 1,420.00 | 1,439.00 | 1,379.00 | 1,393.00 | 1,393.00 | -1.28% | 249,800 |
| Feb 9, 2026 | 1,435.00 | 1,435.00 | 1,408.00 | 1,411.00 | 1,411.00 | -0.14% | 105,900 |
| Feb 6, 2026 | 1,413.00 | 1,421.00 | 1,406.00 | 1,413.00 | 1,413.00 | - | 82,900 |
| Feb 5, 2026 | 1,423.00 | 1,424.00 | 1,407.00 | 1,413.00 | 1,413.00 | 0.43% | 60,600 |
| Feb 4, 2026 | 1,411.00 | 1,413.00 | 1,402.00 | 1,407.00 | 1,407.00 | -0.14% | 53,900 |
| Feb 3, 2026 | 1,402.00 | 1,415.00 | 1,394.00 | 1,409.00 | 1,409.00 | 1.15% | 64,400 |
| Feb 2, 2026 | 1,413.00 | 1,416.00 | 1,392.00 | 1,393.00 | 1,393.00 | -0.64% | 95,700 |
| Jan 30, 2026 | 1,388.00 | 1,404.00 | 1,387.00 | 1,402.00 | 1,402.00 | 0.79% | 98,700 |
| Jan 29, 2026 | 1,393.00 | 1,397.00 | 1,375.00 | 1,391.00 | 1,391.00 | -0.86% | 112,100 |
| Jan 28, 2026 | 1,429.00 | 1,432.00 | 1,398.00 | 1,403.00 | 1,403.00 | -2.09% | 110,100 |
| Jan 27, 2026 | 1,420.00 | 1,433.00 | 1,408.00 | 1,433.00 | 1,433.00 | 0.14% | 111,300 |
| Jan 26, 2026 | 1,446.00 | 1,449.00 | 1,422.00 | 1,431.00 | 1,431.00 | -1.99% | 151,400 |
| Jan 23, 2026 | 1,449.00 | 1,460.00 | 1,446.00 | 1,460.00 | 1,460.00 | 0.90% | 89,800 |
| Jan 22, 2026 | 1,431.00 | 1,450.00 | 1,431.00 | 1,447.00 | 1,447.00 | 1.47% | 94,400 |
| Jan 21, 2026 | 1,431.00 | 1,431.00 | 1,417.00 | 1,426.00 | 1,426.00 | -0.35% | 88,500 |
| Jan 20, 2026 | 1,447.00 | 1,448.00 | 1,430.00 | 1,431.00 | 1,431.00 | -0.97% | 80,400 |
| Jan 19, 2026 | 1,453.00 | 1,456.00 | 1,443.00 | 1,445.00 | 1,445.00 | -0.41% | 64,200 |
| Jan 16, 2026 | 1,457.00 | 1,458.00 | 1,438.00 | 1,451.00 | 1,451.00 | -0.82% | 94,400 |
| Jan 15, 2026 | 1,466.00 | 1,473.00 | 1,458.00 | 1,463.00 | 1,463.00 | -0.41% | 80,400 |
| Jan 14, 2026 | 1,457.00 | 1,469.00 | 1,451.00 | 1,469.00 | 1,469.00 | 1.52% | 78,000 |
| Jan 13, 2026 | 1,460.00 | 1,460.00 | 1,440.00 | 1,447.00 | 1,447.00 | 0.14% | 97,400 |
| Jan 9, 2026 | 1,448.00 | 1,457.00 | 1,437.00 | 1,445.00 | 1,445.00 | -0.21% | 85,400 |
| Jan 8, 2026 | 1,444.00 | 1,453.00 | 1,443.00 | 1,448.00 | 1,448.00 | 0.56% | 53,800 |
| Jan 7, 2026 | 1,421.00 | 1,451.00 | 1,421.00 | 1,440.00 | 1,440.00 | 0.98% | 103,800 |
| Jan 6, 2026 | 1,420.00 | 1,434.00 | 1,417.00 | 1,426.00 | 1,426.00 | 1.06% | 143,600 |
| Jan 5, 2026 | 1,397.00 | 1,411.00 | 1,383.00 | 1,411.00 | 1,411.00 | 2.99% | 135,800 |
| Dec 30, 2025 | 1,378.00 | 1,384.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.01% | 60,900 |
| Dec 29, 2025 | 1,378.00 | 1,388.00 | 1,375.00 | 1,384.00 | 1,384.00 | 0.36% | 89,800 |
| Dec 26, 2025 | 1,383.00 | 1,385.00 | 1,370.00 | 1,379.00 | 1,379.00 | -0.22% | 103,200 |