Vital KSK Holdings, Inc. (TYO:3151)
Japan · Delayed Price · Currency is JPY 1,374.00
+1.00 (0.07%)
Feb 16, 2026, 3:30 PM JST
Vital KSK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 25, 2025 | 1,390.00 | 1,391.00 | 1,373.00 | 1,382.00 | 1,382.00 | 0.66% | 156,000 |
| Dec 24, 2025 | 1,379.00 | 1,381.00 | 1,363.00 | 1,373.00 | 1,373.00 | -0.22% | 109,500 |
| Dec 23, 2025 | 1,370.00 | 1,388.00 | 1,368.00 | 1,376.00 | 1,376.00 | -0.15% | 113,400 |
| Dec 22, 2025 | 1,364.00 | 1,380.00 | 1,356.00 | 1,378.00 | 1,378.00 | 1.70% | 254,200 |
| Dec 19, 2025 | 1,355.00 | 1,364.00 | 1,350.00 | 1,355.00 | 1,355.00 | 0.37% | 84,300 |
| Dec 18, 2025 | 1,339.00 | 1,363.00 | 1,337.00 | 1,350.00 | 1,350.00 | 1.20% | 129,800 |
| Dec 17, 2025 | 1,334.00 | 1,342.00 | 1,331.00 | 1,334.00 | 1,334.00 | 0.08% | 81,600 |
| Dec 16, 2025 | 1,344.00 | 1,344.00 | 1,333.00 | 1,333.00 | 1,333.00 | - | 69,900 |
| Dec 15, 2025 | 1,323.00 | 1,340.00 | 1,323.00 | 1,333.00 | 1,333.00 | 1.06% | 114,600 |
| Dec 12, 2025 | 1,303.00 | 1,319.00 | 1,300.00 | 1,319.00 | 1,319.00 | 2.25% | 105,300 |
| Dec 11, 2025 | 1,307.00 | 1,307.00 | 1,287.00 | 1,290.00 | 1,290.00 | -0.62% | 59,500 |
| Dec 10, 2025 | 1,293.00 | 1,307.00 | 1,293.00 | 1,298.00 | 1,298.00 | 0.62% | 93,600 |
| Dec 9, 2025 | 1,300.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.92% | 41,000 |
| Dec 8, 2025 | 1,289.00 | 1,307.00 | 1,289.00 | 1,302.00 | 1,302.00 | 1.48% | 70,900 |
| 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 |