Vital KSK Holdings, Inc. (TYO:3151)
Japan · Delayed Price · Currency is JPY 1,524.00
-2.00 (-0.13%)
Oct 5, 2026, 3:30 PM JST
Vital KSK Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,555.00 | 1,555.00 | 1,509.00 | 1,526.00 | 1,526.00 | -2.49% | 114,000 |
| Oct 1, 2026 | 1,550.00 | 1,573.00 | 1,548.00 | 1,565.00 | 1,565.00 | 0.51% | 74,200 |
| Sep 30, 2026 | 1,551.00 | 1,563.00 | 1,541.00 | 1,557.00 | 1,557.00 | 0.65% | 92,800 |
| Sep 29, 2026 | 1,571.00 | 1,571.00 | 1,537.00 | 1,547.00 | 1,547.00 | -1.28% | 107,900 |
| Sep 28, 2026 | 1,620.00 | 1,620.00 | 1,598.00 | 1,602.00 | 1,567.00 | -0.68% | 89,800 |
| Sep 25, 2026 | 1,626.00 | 1,632.00 | 1,611.00 | 1,613.00 | 1,577.76 | 0.19% | 92,700 |
| Sep 24, 2026 | 1,628.00 | 1,631.00 | 1,610.00 | 1,610.00 | 1,574.83 | -1.35% | 75,800 |
| Sep 18, 2026 | 1,650.00 | 1,650.00 | 1,621.00 | 1,632.00 | 1,596.34 | -1.09% | 60,300 |
| Sep 17, 2026 | 1,616.00 | 1,650.00 | 1,616.00 | 1,650.00 | 1,613.95 | 2.10% | 56,100 |
| Sep 16, 2026 | 1,620.00 | 1,628.00 | 1,610.00 | 1,616.00 | 1,580.69 | 0.25% | 45,500 |
| Sep 15, 2026 | 1,610.00 | 1,618.00 | 1,608.00 | 1,612.00 | 1,576.78 | 0.19% | 42,500 |
| Sep 14, 2026 | 1,571.00 | 1,613.00 | 1,570.00 | 1,609.00 | 1,573.85 | 2.42% | 69,200 |
| Sep 11, 2026 | 1,571.00 | 1,581.00 | 1,563.00 | 1,571.00 | 1,536.68 | -0.57% | 85,500 |
| Sep 10, 2026 | 1,580.00 | 1,587.00 | 1,573.00 | 1,580.00 | 1,545.48 | -0.38% | 48,600 |
| Sep 9, 2026 | 1,590.00 | 1,598.00 | 1,574.00 | 1,586.00 | 1,551.35 | -0.31% | 68,100 |
| Sep 8, 2026 | 1,600.00 | 1,600.00 | 1,581.00 | 1,591.00 | 1,556.24 | -1.06% | 54,600 |
| Sep 7, 2026 | 1,620.00 | 1,620.00 | 1,600.00 | 1,608.00 | 1,572.87 | -0.68% | 49,800 |
| Sep 4, 2026 | 1,637.00 | 1,637.00 | 1,605.00 | 1,619.00 | 1,583.63 | -1.10% | 89,000 |
| Sep 3, 2026 | 1,665.00 | 1,670.00 | 1,626.00 | 1,637.00 | 1,601.24 | -1.68% | 94,100 |
| Sep 2, 2026 | 1,679.00 | 1,685.00 | 1,660.00 | 1,665.00 | 1,628.62 | -1.19% | 87,700 |
| Sep 1, 2026 | 1,662.00 | 1,697.00 | 1,661.00 | 1,685.00 | 1,648.19 | 1.44% | 125,600 |
| Aug 31, 2026 | 1,673.00 | 1,677.00 | 1,651.00 | 1,661.00 | 1,624.71 | -0.72% | 88,700 |
| Aug 28, 2026 | 1,665.00 | 1,681.00 | 1,646.00 | 1,673.00 | 1,636.45 | 0.48% | 86,700 |
| Aug 27, 2026 | 1,680.00 | 1,691.00 | 1,665.00 | 1,665.00 | 1,628.62 | -0.89% | 76,500 |
| Aug 26, 2026 | 1,671.00 | 1,686.00 | 1,669.00 | 1,680.00 | 1,643.30 | 0.54% | 102,000 |
| Aug 25, 2026 | 1,671.00 | 1,685.00 | 1,666.00 | 1,671.00 | 1,634.49 | -0.18% | 82,800 |
| Aug 24, 2026 | 1,672.00 | 1,681.00 | 1,647.00 | 1,674.00 | 1,637.43 | 0.12% | 57,000 |
| Aug 21, 2026 | 1,646.00 | 1,690.00 | 1,646.00 | 1,672.00 | 1,635.47 | 1.58% | 85,100 |
| Aug 20, 2026 | 1,605.00 | 1,653.00 | 1,604.00 | 1,646.00 | 1,610.04 | 2.62% | 109,400 |
| Aug 19, 2026 | 1,596.00 | 1,604.00 | 1,581.00 | 1,604.00 | 1,568.96 | 1.01% | 73,300 |
| Aug 18, 2026 | 1,588.00 | 1,603.00 | 1,577.00 | 1,588.00 | 1,553.31 | -0.38% | 71,200 |
| Aug 17, 2026 | 1,614.00 | 1,629.00 | 1,588.00 | 1,594.00 | 1,559.17 | -1.24% | 74,900 |
| Aug 14, 2026 | 1,593.00 | 1,614.00 | 1,593.00 | 1,614.00 | 1,578.74 | 0.56% | 72,800 |
| Aug 13, 2026 | 1,600.00 | 1,607.00 | 1,582.00 | 1,605.00 | 1,569.93 | 1.39% | 70,900 |
| Aug 12, 2026 | 1,606.00 | 1,606.00 | 1,577.00 | 1,583.00 | 1,548.42 | -0.57% | 82,500 |
| Aug 10, 2026 | 1,593.00 | 1,593.00 | 1,561.00 | 1,592.00 | 1,557.22 | 0.38% | 66,700 |
| Aug 7, 2026 | 1,553.00 | 1,596.00 | 1,550.00 | 1,586.00 | 1,551.35 | 0.83% | 78,700 |
| Aug 6, 2026 | 1,608.00 | 1,619.00 | 1,492.00 | 1,573.00 | 1,538.63 | -1.93% | 140,400 |
| Aug 5, 2026 | 1,614.00 | 1,622.00 | 1,595.00 | 1,604.00 | 1,568.96 | -0.80% | 85,700 |
| Aug 4, 2026 | 1,630.00 | 1,630.00 | 1,605.00 | 1,617.00 | 1,581.67 | -1.04% | 77,300 |
| Aug 3, 2026 | 1,676.00 | 1,676.00 | 1,625.00 | 1,634.00 | 1,598.30 | -2.51% | 81,800 |
| Jul 31, 2026 | 1,690.00 | 1,699.00 | 1,659.00 | 1,676.00 | 1,639.38 | -1.87% | 95,300 |
| Jul 30, 2026 | 1,715.00 | 1,715.00 | 1,681.00 | 1,708.00 | 1,670.68 | -0.29% | 81,600 |
| Jul 29, 2026 | 1,691.00 | 1,727.00 | 1,673.00 | 1,713.00 | 1,675.57 | 1.42% | 109,300 |
| Jul 28, 2026 | 1,658.00 | 1,690.00 | 1,654.00 | 1,689.00 | 1,652.10 | 2.12% | 86,800 |
| Jul 27, 2026 | 1,680.00 | 1,683.00 | 1,654.00 | 1,654.00 | 1,617.86 | -0.42% | 55,700 |
| Jul 24, 2026 | 1,637.00 | 1,663.00 | 1,623.00 | 1,661.00 | 1,624.71 | 0.73% | 96,900 |
| Jul 23, 2026 | 1,668.00 | 1,668.00 | 1,637.00 | 1,649.00 | 1,612.97 | -1.14% | 65,200 |
| Jul 22, 2026 | 1,668.00 | 1,674.00 | 1,650.00 | 1,668.00 | 1,631.56 | - | 89,100 |
| Jul 21, 2026 | 1,645.00 | 1,678.00 | 1,645.00 | 1,668.00 | 1,631.56 | 2.02% | 134,200 |