Vital KSK Holdings, Inc. (TYO:3151)
Japan · Delayed Price · Currency is JPY 1,283.00
-8.00 (-0.62%)
Dec 5, 2025, 3:30 PM JST
Vital KSK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,286.00 | 1,291.00 | 1,283.00 | 1,283.00 | 1,283.00 | -0.62% | 83,800 |
| Dec 4, 2025 | 1,292.00 | 1,297.00 | 1,284.00 | 1,291.00 | 1,291.00 | -0.92% | 98,900 |
| Dec 3, 2025 | 1,292.00 | 1,304.00 | 1,288.00 | 1,303.00 | 1,303.00 | 0.23% | 112,600 |
| Dec 2, 2025 | 1,304.00 | 1,304.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.76% | 114,100 |
| Dec 1, 2025 | 1,325.00 | 1,334.00 | 1,309.00 | 1,310.00 | 1,310.00 | -1.06% | 134,600 |
| Nov 28, 2025 | 1,310.00 | 1,333.00 | 1,306.00 | 1,324.00 | 1,324.00 | 1.85% | 145,800 |
| Nov 27, 2025 | 1,332.00 | 1,333.00 | 1,296.00 | 1,300.00 | 1,300.00 | -2.84% | 203,500 |
| Nov 26, 2025 | 1,307.00 | 1,338.00 | 1,307.00 | 1,338.00 | 1,338.00 | 2.61% | 211,800 |
| Nov 25, 2025 | 1,299.00 | 1,306.00 | 1,287.00 | 1,304.00 | 1,304.00 | 1.40% | 159,600 |
| Nov 21, 2025 | 1,254.00 | 1,287.00 | 1,254.00 | 1,286.00 | 1,286.00 | 2.55% | 327,100 |
| Nov 20, 2025 | 1,266.00 | 1,266.00 | 1,243.00 | 1,254.00 | 1,254.00 | 0.08% | 123,600 |
| Nov 19, 2025 | 1,273.00 | 1,275.00 | 1,252.00 | 1,253.00 | 1,253.00 | -1.73% | 85,500 |
| Nov 18, 2025 | 1,268.00 | 1,279.00 | 1,262.00 | 1,275.00 | 1,275.00 | 0.16% | 148,500 |
| Nov 17, 2025 | 1,275.00 | 1,286.00 | 1,255.00 | 1,273.00 | 1,273.00 | 1.11% | 199,900 |
| Nov 14, 2025 | 1,272.00 | 1,299.00 | 1,251.00 | 1,259.00 | 1,259.00 | -1.02% | 201,700 |
| Nov 13, 2025 | 1,270.00 | 1,273.00 | 1,266.00 | 1,272.00 | 1,272.00 | 0.63% | 56,400 |
| Nov 12, 2025 | 1,252.00 | 1,273.00 | 1,248.00 | 1,264.00 | 1,264.00 | 1.36% | 95,800 |
| Nov 11, 2025 | 1,243.00 | 1,253.00 | 1,230.00 | 1,247.00 | 1,247.00 | 0.32% | 96,400 |
| Nov 10, 2025 | 1,240.00 | 1,244.00 | 1,234.00 | 1,243.00 | 1,243.00 | 0.49% | 46,300 |
| Nov 7, 2025 | 1,230.00 | 1,238.00 | 1,229.00 | 1,237.00 | 1,237.00 | 0.24% | 41,700 |
| Nov 6, 2025 | 1,233.00 | 1,243.00 | 1,227.00 | 1,234.00 | 1,234.00 | 0.49% | 63,400 |
| Nov 5, 2025 | 1,250.00 | 1,251.00 | 1,226.00 | 1,228.00 | 1,228.00 | -1.84% | 108,600 |
| Nov 4, 2025 | 1,244.00 | 1,255.00 | 1,240.00 | 1,251.00 | 1,251.00 | 0.56% | 73,900 |
| Oct 31, 2025 | 1,247.00 | 1,247.00 | 1,237.00 | 1,244.00 | 1,244.00 | -0.24% | 86,800 |
| Oct 30, 2025 | 1,247.00 | 1,250.00 | 1,239.00 | 1,247.00 | 1,247.00 | 0.89% | 73,100 |
| Oct 29, 2025 | 1,262.00 | 1,267.00 | 1,235.00 | 1,236.00 | 1,236.00 | -2.06% | 206,500 |
| Oct 28, 2025 | 1,292.00 | 1,292.00 | 1,262.00 | 1,262.00 | 1,262.00 | -2.85% | 102,700 |
| Oct 27, 2025 | 1,298.00 | 1,304.00 | 1,292.00 | 1,299.00 | 1,299.00 | 1.09% | 86,900 |
| Oct 24, 2025 | 1,313.00 | 1,313.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.76% | 84,100 |
| Oct 23, 2025 | 1,289.00 | 1,311.00 | 1,289.00 | 1,308.00 | 1,308.00 | 0.62% | 60,200 |
| Oct 22, 2025 | 1,291.00 | 1,300.00 | 1,289.00 | 1,300.00 | 1,300.00 | 0.70% | 56,200 |
| Oct 21, 2025 | 1,307.00 | 1,307.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.84% | 42,900 |
| Oct 20, 2025 | 1,306.00 | 1,306.00 | 1,298.00 | 1,302.00 | 1,302.00 | 0.62% | 40,400 |
| Oct 17, 2025 | 1,294.00 | 1,298.00 | 1,290.00 | 1,294.00 | 1,294.00 | -0.31% | 42,400 |
| Oct 16, 2025 | 1,288.00 | 1,298.00 | 1,283.00 | 1,298.00 | 1,298.00 | 1.41% | 43,900 |
| Oct 15, 2025 | 1,275.00 | 1,287.00 | 1,274.00 | 1,280.00 | 1,280.00 | 0.79% | 82,100 |
| Oct 14, 2025 | 1,277.00 | 1,287.00 | 1,264.00 | 1,270.00 | 1,270.00 | -2.31% | 111,400 |
| Oct 10, 2025 | 1,303.00 | 1,303.00 | 1,282.00 | 1,300.00 | 1,300.00 | -1.07% | 91,000 |
| Oct 9, 2025 | 1,313.00 | 1,321.00 | 1,308.00 | 1,314.00 | 1,314.00 | -0.15% | 65,400 |
| Oct 8, 2025 | 1,325.00 | 1,333.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.45% | 51,800 |
| Oct 7, 2025 | 1,326.00 | 1,328.00 | 1,314.00 | 1,322.00 | 1,322.00 | 0.84% | 114,200 |
| Oct 6, 2025 | 1,312.00 | 1,316.00 | 1,301.00 | 1,311.00 | 1,311.00 | 1.24% | 97,500 |
| Oct 3, 2025 | 1,284.00 | 1,307.00 | 1,284.00 | 1,295.00 | 1,295.00 | 0.86% | 72,300 |
| Oct 2, 2025 | 1,277.00 | 1,290.00 | 1,266.00 | 1,284.00 | 1,284.00 | 0.94% | 72,000 |
| Oct 1, 2025 | 1,305.00 | 1,307.00 | 1,267.00 | 1,272.00 | 1,272.00 | -3.20% | 162,600 |
| Sep 30, 2025 | 1,322.00 | 1,323.00 | 1,305.00 | 1,314.00 | 1,314.00 | -0.76% | 93,200 |
| Sep 29, 2025 | 1,333.00 | 1,333.00 | 1,308.00 | 1,324.00 | 1,324.00 | -2.07% | 183,800 |
| Sep 26, 2025 | 1,326.00 | 1,353.00 | 1,323.00 | 1,352.00 | 1,318.00 | 1.58% | 296,000 |
| Sep 25, 2025 | 1,333.00 | 1,337.00 | 1,323.00 | 1,331.00 | 1,297.53 | 0.38% | 212,200 |
| Sep 24, 2025 | 1,333.00 | 1,334.00 | 1,323.00 | 1,326.00 | 1,292.65 | 0.91% | 180,700 |