Skip to main content
logo
KVK Corporation (TYO:6484)
Japan flag Japan · Delayed Price · Currency is JPY
2,530.00
+7.00 (0.28%)
Jan 23, 2026, 2:38 PM JST

KVK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,586.002,586.002,523.002,523.002,523.00-2.44%1,000
Jan 21, 20262,589.002,600.002,578.002,586.002,586.00-2.01%700
Jan 20, 20262,635.002,640.002,592.002,639.002,639.00-0.90%1,500
Jan 19, 20262,655.002,663.002,594.002,663.002,663.000.60%2,200
Jan 16, 20262,662.002,662.002,609.002,647.002,647.00-0.04%3,900
Jan 15, 20262,633.002,648.002,604.002,648.002,648.00-0.45%2,900
Jan 14, 20262,697.002,697.002,660.002,660.002,660.000.80%2,700
Jan 13, 20262,737.002,774.002,630.002,639.002,639.00-1.79%13,500
Jan 9, 20262,599.002,688.002,595.002,687.002,687.005.00%4,600
Jan 8, 20262,565.002,581.002,550.002,559.002,559.00-0.27%3,600
Jan 7, 20262,530.002,610.002,522.002,566.002,566.000.31%4,500
Jan 6, 20262,486.002,558.002,451.002,558.002,558.002.32%7,200
Jan 5, 20262,418.002,500.002,406.002,500.002,500.004.17%4,800
Dec 30, 20252,388.002,406.002,388.002,400.002,400.000.50%900
Dec 29, 20252,415.002,415.002,378.002,388.002,388.00-1.12%1,100
Dec 26, 20252,318.002,415.002,315.002,415.002,415.004.36%6,800
Dec 25, 20252,309.002,320.002,305.002,314.002,314.000.22%2,300
Dec 24, 20252,300.002,309.002,295.002,309.002,309.000.39%1,200
Dec 23, 20252,295.002,302.002,285.002,300.002,300.000.44%2,000
Dec 22, 20252,308.002,308.002,281.002,290.002,290.00-0.78%4,800
Dec 19, 20252,307.002,322.002,307.002,308.002,308.000.04%1,400
Dec 18, 20252,298.002,308.002,266.002,307.002,307.000.39%1,100
Dec 17, 20252,298.002,298.002,235.002,298.002,298.000.75%3,100
Dec 16, 20252,280.002,281.002,280.002,281.002,281.00-0.83%500
Dec 15, 20252,299.002,326.002,271.002,300.002,300.00-3,500
Dec 12, 20252,314.002,314.002,271.002,300.002,300.000.39%3,800
Dec 11, 20252,328.002,328.002,281.002,291.002,291.00-1.42%5,200
Dec 10, 20252,307.002,324.002,286.002,324.002,324.001.62%4,000
Dec 9, 20252,285.002,296.002,272.002,287.002,287.000.09%2,100
Dec 8, 20252,252.002,285.002,240.002,285.002,285.001.47%2,900
Dec 5, 20252,255.002,256.002,240.002,252.002,252.00-0.18%3,100
Dec 4, 20252,260.002,260.002,229.002,256.002,256.00-0.27%3,200
Dec 3, 20252,271.002,271.002,259.002,262.002,262.00-0.04%1,200
Dec 2, 20252,279.002,279.002,263.002,263.002,263.000.09%1,700
Dec 1, 20252,270.002,270.002,261.002,261.002,261.00-0.40%800
Nov 28, 20252,231.002,280.002,228.002,270.002,270.001.79%4,300
Nov 27, 20252,223.002,233.002,220.002,230.002,230.00-0.40%2,200
Nov 26, 20252,245.002,245.002,220.002,239.002,239.00-0.49%3,400
Nov 25, 20252,263.002,263.002,250.002,250.002,250.00-0.09%900
Nov 21, 20252,262.002,262.002,251.002,252.002,252.00-0.84%1,300
Nov 20, 20252,285.002,285.002,271.002,271.002,271.00-0.61%1,400
Nov 19, 20252,288.002,289.002,285.002,285.002,285.00-0.13%3,200
Nov 18, 20252,289.002,290.002,288.002,288.002,288.00-1,400
Nov 17, 20252,300.002,300.002,288.002,288.002,288.00-0.35%900
Nov 14, 20252,291.002,296.002,291.002,296.002,296.000.22%1,200
Nov 13, 20252,289.002,291.002,289.002,291.002,291.00-0.65%600
Nov 12, 20252,290.002,306.002,286.002,306.002,306.000.70%1,100
Nov 11, 20252,290.002,310.002,289.002,290.002,290.00-0.09%1,900
Nov 10, 20252,289.002,292.002,288.002,292.002,292.00-0.04%3,000
Nov 7, 20252,313.002,313.002,293.002,293.002,293.00-0.74%2,900