Vital KSK Holdings, Inc. (TYO:3151)
Japan · Delayed Price · Currency is JPY 1,526.00
-17.00 (-1.10%)
Jun 3, 2026, 1:55 PM JST
Vital KSK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,593.00 | 1,649.00 | 1,593.00 | 1,640.00 | 1,640.00 | 2.95% | 136,800 |
| May 28, 2026 | 1,629.00 | 1,630.00 | 1,586.00 | 1,593.00 | 1,593.00 | -0.56% | 91,400 |
| May 27, 2026 | 1,545.00 | 1,606.00 | 1,528.00 | 1,602.00 | 1,602.00 | 2.63% | 162,200 |
| May 26, 2026 | 1,538.00 | 1,573.00 | 1,520.00 | 1,561.00 | 1,561.00 | 1.50% | 103,200 |
| May 25, 2026 | 1,552.00 | 1,567.00 | 1,530.00 | 1,538.00 | 1,538.00 | -1.47% | 100,700 |
| May 22, 2026 | 1,551.00 | 1,561.00 | 1,508.00 | 1,561.00 | 1,561.00 | 1.10% | 126,200 |
| May 21, 2026 | 1,563.00 | 1,595.00 | 1,533.00 | 1,544.00 | 1,544.00 | -0.45% | 107,500 |
| May 20, 2026 | 1,539.00 | 1,566.00 | 1,533.00 | 1,551.00 | 1,551.00 | 0.32% | 177,800 |
| May 19, 2026 | 1,497.00 | 1,552.00 | 1,497.00 | 1,546.00 | 1,546.00 | 4.67% | 168,700 |
| May 18, 2026 | 1,441.00 | 1,489.00 | 1,439.00 | 1,477.00 | 1,477.00 | 2.50% | 197,800 |
| May 15, 2026 | 1,422.00 | 1,456.00 | 1,411.00 | 1,441.00 | 1,441.00 | 2.71% | 117,900 |
| May 14, 2026 | 1,376.00 | 1,468.00 | 1,350.00 | 1,403.00 | 1,403.00 | 1.96% | 178,200 |
| May 13, 2026 | 1,373.00 | 1,386.00 | 1,370.00 | 1,376.00 | 1,376.00 | - | 81,400 |
| May 12, 2026 | 1,398.00 | 1,410.00 | 1,365.00 | 1,376.00 | 1,376.00 | -2.06% | 185,900 |
| May 11, 2026 | 1,393.00 | 1,421.00 | 1,393.00 | 1,405.00 | 1,405.00 | 0.43% | 75,900 |
| May 8, 2026 | 1,415.00 | 1,421.00 | 1,393.00 | 1,399.00 | 1,399.00 | -1.89% | 69,700 |
| May 7, 2026 | 1,400.00 | 1,436.00 | 1,388.00 | 1,426.00 | 1,426.00 | 2.08% | 115,500 |
| May 1, 2026 | 1,401.00 | 1,401.00 | 1,385.00 | 1,397.00 | 1,397.00 | -0.21% | 58,400 |
| Apr 30, 2026 | 1,390.00 | 1,404.00 | 1,383.00 | 1,400.00 | 1,400.00 | -0.36% | 81,200 |
| Apr 28, 2026 | 1,405.00 | 1,406.00 | 1,394.00 | 1,405.00 | 1,405.00 | 0.21% | 65,700 |
| Apr 27, 2026 | 1,403.00 | 1,419.00 | 1,394.00 | 1,402.00 | 1,402.00 | -1.27% | 88,900 |
| Apr 24, 2026 | 1,434.00 | 1,438.00 | 1,406.00 | 1,420.00 | 1,420.00 | 0.21% | 82,500 |
| Apr 23, 2026 | 1,428.00 | 1,428.00 | 1,399.00 | 1,417.00 | 1,417.00 | -1.05% | 107,700 |
| Apr 22, 2026 | 1,496.00 | 1,499.00 | 1,432.00 | 1,432.00 | 1,432.00 | -4.79% | 124,900 |
| Apr 21, 2026 | 1,505.00 | 1,510.00 | 1,499.00 | 1,504.00 | 1,504.00 | 0.27% | 59,600 |
| Apr 20, 2026 | 1,503.00 | 1,507.00 | 1,497.00 | 1,500.00 | 1,500.00 | -0.27% | 76,500 |
| Apr 17, 2026 | 1,505.00 | 1,520.00 | 1,500.00 | 1,504.00 | 1,504.00 | 0.27% | 61,000 |
| Apr 16, 2026 | 1,522.00 | 1,522.00 | 1,494.00 | 1,500.00 | 1,500.00 | -0.53% | 52,700 |
| Apr 15, 2026 | 1,504.00 | 1,512.00 | 1,491.00 | 1,508.00 | 1,508.00 | 0.53% | 66,100 |
| Apr 14, 2026 | 1,501.00 | 1,503.00 | 1,492.00 | 1,500.00 | 1,500.00 | -0.13% | 67,900 |
| Apr 13, 2026 | 1,512.00 | 1,519.00 | 1,498.00 | 1,502.00 | 1,502.00 | -0.20% | 65,500 |
| Apr 10, 2026 | 1,504.00 | 1,506.00 | 1,480.00 | 1,505.00 | 1,505.00 | 0.27% | 168,400 |
| Apr 9, 2026 | 1,515.00 | 1,524.00 | 1,499.00 | 1,501.00 | 1,501.00 | -0.92% | 106,500 |
| Apr 8, 2026 | 1,528.00 | 1,529.00 | 1,508.00 | 1,515.00 | 1,515.00 | -0.33% | 86,700 |
| Apr 7, 2026 | 1,488.00 | 1,521.00 | 1,488.00 | 1,520.00 | 1,520.00 | 2.22% | 128,500 |
| Apr 6, 2026 | 1,478.00 | 1,487.00 | 1,472.00 | 1,487.00 | 1,487.00 | 1.36% | 70,500 |
| Apr 3, 2026 | 1,484.00 | 1,487.00 | 1,465.00 | 1,467.00 | 1,467.00 | -1.15% | 47,800 |
| Apr 2, 2026 | 1,494.00 | 1,503.00 | 1,476.00 | 1,484.00 | 1,484.00 | -0.34% | 93,600 |
| Apr 1, 2026 | 1,467.00 | 1,489.00 | 1,465.00 | 1,489.00 | 1,489.00 | 1.64% | 86,500 |
| Mar 31, 2026 | 1,450.00 | 1,479.00 | 1,446.00 | 1,465.00 | 1,465.00 | 1.81% | 133,100 |
| Mar 30, 2026 | 1,403.00 | 1,440.00 | 1,397.00 | 1,439.00 | 1,439.00 | -1.03% | 179,500 |
| Mar 27, 2026 | 1,480.00 | 1,493.00 | 1,477.00 | 1,490.00 | 1,454.00 | 0.68% | 168,900 |
| Mar 26, 2026 | 1,493.00 | 1,496.00 | 1,471.00 | 1,480.00 | 1,444.24 | -1.07% | 106,800 |
| Mar 25, 2026 | 1,480.00 | 1,496.00 | 1,476.00 | 1,496.00 | 1,459.86 | 2.33% | 159,800 |
| Mar 24, 2026 | 1,442.00 | 1,462.00 | 1,437.00 | 1,462.00 | 1,426.68 | 3.25% | 167,100 |
| Mar 23, 2026 | 1,426.00 | 1,426.00 | 1,394.00 | 1,416.00 | 1,381.79 | -1.87% | 238,700 |
| Mar 19, 2026 | 1,432.00 | 1,448.00 | 1,430.00 | 1,443.00 | 1,408.14 | -0.21% | 198,100 |
| Mar 18, 2026 | 1,438.00 | 1,446.00 | 1,435.00 | 1,446.00 | 1,411.06 | 1.26% | 57,800 |