Vital KSK Holdings, Inc. (TYO:3151)
Japan · Delayed Price · Currency is JPY 1,420.00
+3.00 (0.21%)
Apr 24, 2026, 3:30 PM JST
Vital KSK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.42% | 179,500 |
| Mar 27, 2026 | 1,480.00 | 1,493.00 | 1,477.00 | 1,490.00 | 1,456.00 | 0.68% | 168,900 |
| Mar 26, 2026 | 1,493.00 | 1,496.00 | 1,471.00 | 1,480.00 | 1,446.23 | -1.07% | 106,800 |
| Mar 25, 2026 | 1,480.00 | 1,496.00 | 1,476.00 | 1,496.00 | 1,461.86 | 2.33% | 159,800 |
| Mar 24, 2026 | 1,442.00 | 1,462.00 | 1,437.00 | 1,462.00 | 1,428.64 | 3.25% | 167,100 |
| Mar 23, 2026 | 1,426.00 | 1,426.00 | 1,394.00 | 1,416.00 | 1,383.69 | -1.87% | 238,700 |
| Mar 19, 2026 | 1,432.00 | 1,448.00 | 1,430.00 | 1,443.00 | 1,410.07 | -0.21% | 198,100 |
| Mar 18, 2026 | 1,438.00 | 1,446.00 | 1,435.00 | 1,446.00 | 1,413.00 | 1.26% | 57,800 |
| Mar 17, 2026 | 1,428.00 | 1,435.00 | 1,425.00 | 1,428.00 | 1,395.41 | 0.71% | 55,300 |
| Mar 16, 2026 | 1,418.00 | 1,427.00 | 1,412.00 | 1,418.00 | 1,385.64 | -0.42% | 61,800 |
| Mar 13, 2026 | 1,413.00 | 1,434.00 | 1,413.00 | 1,424.00 | 1,391.51 | -0.07% | 119,600 |
| Mar 12, 2026 | 1,454.00 | 1,454.00 | 1,419.00 | 1,425.00 | 1,392.48 | -1.99% | 117,600 |
| Mar 11, 2026 | 1,455.00 | 1,472.00 | 1,451.00 | 1,454.00 | 1,420.82 | 0.48% | 85,800 |
| Mar 10, 2026 | 1,444.00 | 1,452.00 | 1,432.00 | 1,447.00 | 1,413.98 | 1.69% | 110,800 |
| Mar 9, 2026 | 1,400.00 | 1,433.00 | 1,385.00 | 1,423.00 | 1,390.53 | -0.70% | 224,400 |
| Mar 6, 2026 | 1,433.00 | 1,435.00 | 1,415.00 | 1,433.00 | 1,400.30 | -0.56% | 96,700 |
| Mar 5, 2026 | 1,445.00 | 1,461.00 | 1,434.00 | 1,441.00 | 1,408.12 | 1.62% | 130,500 |
| Mar 4, 2026 | 1,457.00 | 1,459.00 | 1,402.00 | 1,418.00 | 1,385.64 | -3.99% | 263,600 |
| Mar 3, 2026 | 1,483.00 | 1,503.00 | 1,470.00 | 1,477.00 | 1,443.30 | -0.27% | 277,900 |
| Mar 2, 2026 | 1,477.00 | 1,493.00 | 1,468.00 | 1,481.00 | 1,447.21 | -0.60% | 302,700 |
| Feb 27, 2026 | 1,465.00 | 1,490.00 | 1,456.00 | 1,490.00 | 1,456.00 | 6.50% | 365,600 |
| Feb 26, 2026 | 1,400.00 | 1,410.00 | 1,395.00 | 1,399.00 | 1,367.08 | -0.07% | 115,500 |
| Feb 25, 2026 | 1,439.00 | 1,439.00 | 1,397.00 | 1,400.00 | 1,368.05 | -2.30% | 185,000 |
| Feb 24, 2026 | 1,409.00 | 1,436.00 | 1,405.00 | 1,433.00 | 1,400.30 | 2.50% | 144,800 |
| Feb 20, 2026 | 1,396.00 | 1,405.00 | 1,378.00 | 1,398.00 | 1,366.10 | -0.43% | 193,000 |
| Feb 19, 2026 | 1,407.00 | 1,410.00 | 1,389.00 | 1,404.00 | 1,371.96 | -0.07% | 99,900 |
| Feb 18, 2026 | 1,392.00 | 1,415.00 | 1,391.00 | 1,405.00 | 1,372.94 | 1.89% | 134,400 |
| Feb 17, 2026 | 1,378.00 | 1,381.00 | 1,367.00 | 1,379.00 | 1,347.53 | 0.36% | 158,400 |
| Feb 16, 2026 | 1,383.00 | 1,384.00 | 1,360.00 | 1,374.00 | 1,342.65 | 0.07% | 125,600 |
| Feb 13, 2026 | 1,384.00 | 1,384.00 | 1,368.00 | 1,373.00 | 1,341.67 | -0.44% | 106,200 |
| Feb 12, 2026 | 1,393.00 | 1,396.00 | 1,366.00 | 1,379.00 | 1,347.53 | -1.01% | 281,200 |
| Feb 10, 2026 | 1,420.00 | 1,439.00 | 1,379.00 | 1,393.00 | 1,361.21 | -1.28% | 249,800 |