Vital KSK Holdings, Inc. (TYO:3151)
Japan · Delayed Price · Currency is JPY 1,587.00
-5.00 (-0.31%)
Aug 12, 2026, 3:14 PM JST
Vital KSK Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,593.00 | 1,593.00 | 1,561.00 | 1,592.00 | 1,592.00 | 0.38% | 66,700 |
| Aug 7, 2026 | 1,553.00 | 1,596.00 | 1,550.00 | 1,586.00 | 1,586.00 | 0.83% | 78,700 |
| Aug 6, 2026 | 1,608.00 | 1,619.00 | 1,492.00 | 1,573.00 | 1,573.00 | -1.93% | 140,400 |
| Aug 5, 2026 | 1,614.00 | 1,622.00 | 1,595.00 | 1,604.00 | 1,604.00 | -0.80% | 85,700 |
| Aug 4, 2026 | 1,630.00 | 1,630.00 | 1,605.00 | 1,617.00 | 1,617.00 | -1.04% | 77,300 |
| Aug 3, 2026 | 1,676.00 | 1,676.00 | 1,625.00 | 1,634.00 | 1,634.00 | -2.51% | 81,800 |
| Jul 31, 2026 | 1,690.00 | 1,699.00 | 1,659.00 | 1,676.00 | 1,676.00 | -1.87% | 95,300 |
| Jul 30, 2026 | 1,715.00 | 1,715.00 | 1,681.00 | 1,708.00 | 1,708.00 | -0.29% | 81,600 |
| Jul 29, 2026 | 1,691.00 | 1,727.00 | 1,673.00 | 1,713.00 | 1,713.00 | 1.42% | 109,300 |
| Jul 28, 2026 | 1,658.00 | 1,690.00 | 1,654.00 | 1,689.00 | 1,689.00 | 2.12% | 86,800 |
| Jul 27, 2026 | 1,680.00 | 1,683.00 | 1,654.00 | 1,654.00 | 1,654.00 | -0.42% | 55,700 |
| Jul 24, 2026 | 1,637.00 | 1,663.00 | 1,623.00 | 1,661.00 | 1,661.00 | 0.73% | 96,900 |
| Jul 23, 2026 | 1,668.00 | 1,668.00 | 1,637.00 | 1,649.00 | 1,649.00 | -1.14% | 65,200 |
| Jul 22, 2026 | 1,668.00 | 1,674.00 | 1,650.00 | 1,668.00 | 1,668.00 | - | 89,100 |
| Jul 21, 2026 | 1,645.00 | 1,678.00 | 1,645.00 | 1,668.00 | 1,668.00 | 2.02% | 134,200 |
| Jul 17, 2026 | 1,618.00 | 1,645.00 | 1,617.00 | 1,635.00 | 1,635.00 | 1.30% | 96,400 |
| Jul 16, 2026 | 1,610.00 | 1,632.00 | 1,608.00 | 1,614.00 | 1,614.00 | -0.31% | 76,400 |
| Jul 15, 2026 | 1,594.00 | 1,621.00 | 1,585.00 | 1,619.00 | 1,619.00 | 2.47% | 65,600 |
| Jul 14, 2026 | 1,580.00 | 1,592.00 | 1,567.00 | 1,580.00 | 1,580.00 | 1.02% | 45,200 |
| Jul 13, 2026 | 1,576.00 | 1,583.00 | 1,554.00 | 1,564.00 | 1,564.00 | 0.26% | 63,900 |
| Jul 10, 2026 | 1,565.00 | 1,577.00 | 1,552.00 | 1,560.00 | 1,560.00 | -0.32% | 63,300 |
| Jul 9, 2026 | 1,565.00 | 1,569.00 | 1,547.00 | 1,565.00 | 1,565.00 | - | 52,300 |
| Jul 8, 2026 | 1,565.00 | 1,576.00 | 1,560.00 | 1,565.00 | 1,565.00 | 0.32% | 58,800 |
| Jul 7, 2026 | 1,550.00 | 1,562.00 | 1,539.00 | 1,560.00 | 1,560.00 | 0.65% | 54,500 |
| Jul 6, 2026 | 1,534.00 | 1,551.00 | 1,526.00 | 1,550.00 | 1,550.00 | 1.57% | 63,200 |
| Jul 3, 2026 | 1,522.00 | 1,536.00 | 1,516.00 | 1,526.00 | 1,526.00 | 0.53% | 57,200 |
| Jul 2, 2026 | 1,512.00 | 1,528.00 | 1,507.00 | 1,518.00 | 1,518.00 | 1.07% | 78,600 |
| Jul 1, 2026 | 1,510.00 | 1,512.00 | 1,487.00 | 1,502.00 | 1,502.00 | -0.79% | 74,000 |
| Jun 30, 2026 | 1,535.00 | 1,540.00 | 1,513.00 | 1,514.00 | 1,514.00 | -1.37% | 70,900 |
| Jun 29, 2026 | 1,516.00 | 1,539.00 | 1,516.00 | 1,535.00 | 1,535.00 | 0.99% | 80,200 |
| Jun 26, 2026 | 1,530.00 | 1,548.00 | 1,512.00 | 1,520.00 | 1,520.00 | -0.85% | 58,200 |
| Jun 25, 2026 | 1,550.00 | 1,550.00 | 1,523.00 | 1,533.00 | 1,533.00 | 0.07% | 91,000 |
| Jun 24, 2026 | 1,531.00 | 1,542.00 | 1,516.00 | 1,532.00 | 1,532.00 | 0.46% | 78,800 |
| Jun 23, 2026 | 1,515.00 | 1,532.00 | 1,511.00 | 1,525.00 | 1,525.00 | 1.19% | 82,700 |
| Jun 22, 2026 | 1,538.00 | 1,538.00 | 1,501.00 | 1,507.00 | 1,507.00 | -0.99% | 81,700 |
| Jun 19, 2026 | 1,529.00 | 1,550.00 | 1,522.00 | 1,522.00 | 1,522.00 | -0.46% | 91,100 |
| Jun 18, 2026 | 1,521.00 | 1,545.00 | 1,521.00 | 1,529.00 | 1,529.00 | -0.20% | 64,100 |
| Jun 17, 2026 | 1,546.00 | 1,558.00 | 1,526.00 | 1,532.00 | 1,532.00 | -0.58% | 83,000 |
| Jun 16, 2026 | 1,545.00 | 1,545.00 | 1,523.00 | 1,541.00 | 1,541.00 | -0.90% | 56,900 |
| Jun 15, 2026 | 1,555.00 | 1,565.00 | 1,551.00 | 1,555.00 | 1,555.00 | 0.06% | 51,200 |
| Jun 12, 2026 | 1,559.00 | 1,568.00 | 1,540.00 | 1,554.00 | 1,554.00 | -0.26% | 79,200 |
| Jun 11, 2026 | 1,580.00 | 1,580.00 | 1,535.00 | 1,558.00 | 1,558.00 | -0.83% | 63,200 |
| Jun 10, 2026 | 1,550.00 | 1,580.00 | 1,547.00 | 1,571.00 | 1,571.00 | 1.95% | 80,500 |
| Jun 9, 2026 | 1,542.00 | 1,568.00 | 1,526.00 | 1,541.00 | 1,541.00 | -0.06% | 67,200 |
| Jun 8, 2026 | 1,555.00 | 1,571.00 | 1,530.00 | 1,542.00 | 1,542.00 | -0.13% | 83,200 |
| Jun 5, 2026 | 1,538.00 | 1,550.00 | 1,523.00 | 1,544.00 | 1,544.00 | 0.39% | 67,600 |
| Jun 4, 2026 | 1,536.00 | 1,538.00 | 1,519.00 | 1,538.00 | 1,538.00 | - | 88,900 |
| Jun 3, 2026 | 1,536.00 | 1,538.00 | 1,510.00 | 1,538.00 | 1,538.00 | -0.32% | 138,500 |
| Jun 2, 2026 | 1,556.00 | 1,560.00 | 1,525.00 | 1,543.00 | 1,543.00 | -2.34% | 95,200 |
| Jun 1, 2026 | 1,631.00 | 1,639.00 | 1,574.00 | 1,580.00 | 1,580.00 | -3.66% | 108,300 |