Vital KSK Holdings, Inc. (TYO:3151)
Japan · Delayed Price · Currency is JPY 1,427.00
+20.00 (1.42%)
Nov 13, 2026, 3:30 PM JST
Vital KSK Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,399.00 | 1,427.00 | 1,389.00 | 1,427.00 | 1,427.00 | 1.42% | 97,700 |
| Nov 12, 2026 | 1,361.00 | 1,409.00 | 1,361.00 | 1,407.00 | 1,407.00 | 3.00% | 108,100 |
| Nov 11, 2026 | 1,369.00 | 1,369.00 | 1,320.00 | 1,366.00 | 1,366.00 | - | 249,000 |
| Nov 10, 2026 | 1,355.00 | 1,366.00 | 1,335.00 | 1,366.00 | 1,366.00 | 0.37% | 236,600 |
| Nov 9, 2026 | 1,500.00 | 1,527.00 | 1,340.00 | 1,361.00 | 1,361.00 | -9.27% | 233,900 |
| Nov 6, 2026 | 1,565.00 | 1,565.00 | 1,486.00 | 1,500.00 | 1,500.00 | -5.00% | 143,300 |
| Nov 5, 2026 | 1,590.00 | 1,601.00 | 1,567.00 | 1,579.00 | 1,579.00 | 3.14% | 106,300 |
| Nov 4, 2026 | 1,534.00 | 1,558.00 | 1,528.00 | 1,531.00 | 1,531.00 | 0.46% | 95,100 |
| Nov 2, 2026 | 1,545.00 | 1,549.00 | 1,524.00 | 1,524.00 | 1,524.00 | -1.36% | 74,800 |
| Oct 30, 2026 | 1,519.00 | 1,548.00 | 1,519.00 | 1,545.00 | 1,545.00 | 2.39% | 92,200 |
| Oct 29, 2026 | 1,516.00 | 1,519.00 | 1,501.00 | 1,509.00 | 1,509.00 | -0.26% | 294,900 |
| Oct 28, 2026 | 1,558.00 | 1,566.00 | 1,513.00 | 1,513.00 | 1,513.00 | -3.32% | 125,400 |
| Oct 27, 2026 | 1,565.00 | 1,590.00 | 1,551.00 | 1,565.00 | 1,565.00 | -1.14% | 123,100 |
| Oct 26, 2026 | 1,565.00 | 1,591.00 | 1,562.00 | 1,583.00 | 1,583.00 | 1.15% | 153,400 |
| Oct 23, 2026 | 1,589.00 | 1,595.00 | 1,564.00 | 1,565.00 | 1,565.00 | -0.19% | 104,200 |
| Oct 22, 2026 | 1,541.00 | 1,569.00 | 1,541.00 | 1,568.00 | 1,568.00 | 1.69% | 66,600 |
| Oct 21, 2026 | 1,547.00 | 1,548.00 | 1,534.00 | 1,542.00 | 1,542.00 | 0.33% | 63,700 |
| Oct 20, 2026 | 1,535.00 | 1,540.00 | 1,528.00 | 1,537.00 | 1,537.00 | -0.26% | 68,400 |
| Oct 19, 2026 | 1,544.00 | 1,549.00 | 1,535.00 | 1,541.00 | 1,541.00 | -0.06% | 66,300 |
| Oct 16, 2026 | 1,512.00 | 1,542.00 | 1,512.00 | 1,542.00 | 1,542.00 | 1.65% | 83,400 |
| Oct 15, 2026 | 1,490.00 | 1,517.00 | 1,487.00 | 1,517.00 | 1,517.00 | 1.13% | 133,500 |
| Oct 14, 2026 | 1,508.00 | 1,509.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.79% | 72,500 |
| Oct 13, 2026 | 1,476.00 | 1,512.00 | 1,476.00 | 1,512.00 | 1,512.00 | 2.44% | 88,800 |
| Oct 9, 2026 | 1,475.00 | 1,484.00 | 1,463.00 | 1,476.00 | 1,476.00 | 0.82% | 127,400 |
| Oct 8, 2026 | 1,500.00 | 1,501.00 | 1,457.00 | 1,464.00 | 1,464.00 | -3.94% | 191,500 |
| Oct 7, 2026 | 1,530.00 | 1,530.00 | 1,520.00 | 1,524.00 | 1,524.00 | -1.04% | 51,600 |
| Oct 6, 2026 | 1,524.00 | 1,540.00 | 1,523.00 | 1,540.00 | 1,540.00 | 1.05% | 62,700 |
| Oct 5, 2026 | 1,530.00 | 1,531.00 | 1,513.00 | 1,524.00 | 1,524.00 | -0.13% | 87,800 |
| 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 |