Skip to main content
logo
KVK Corporation (TYO:6484)
Japan flag Japan · Delayed Price · Currency is JPY
2,533.00
+33.00 (1.32%)
At close: Mar 27, 2026

KVK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,538.002,538.002,501.002,533.002,533.001.32%3,800
Mar 26, 20262,497.002,500.002,495.002,500.002,500.000.04%700
Mar 25, 20262,499.002,499.002,498.002,499.002,499.000.04%2,700
Mar 24, 20262,507.002,512.002,498.002,498.002,498.000.52%900
Mar 23, 20262,501.002,501.002,484.002,485.002,485.00-1.70%1,300
Mar 19, 20262,526.002,559.002,526.002,528.002,528.000.04%800
Mar 18, 20262,526.002,550.002,525.002,527.002,527.000.04%600
Mar 17, 20262,541.002,555.002,526.002,526.002,526.00-0.36%2,800
Mar 16, 20262,604.002,604.002,535.002,535.002,535.00-2.39%2,000
Mar 13, 20262,536.002,619.002,536.002,597.002,597.000.82%2,200
Mar 12, 20262,598.002,600.002,570.002,576.002,576.001.10%1,300
Mar 11, 20262,509.002,586.002,500.002,548.002,548.001.11%2,600
Mar 10, 20262,541.002,541.002,505.002,520.002,520.001.16%3,200
Mar 9, 20262,500.002,500.002,445.002,491.002,491.00-0.76%4,400
Mar 6, 20262,519.002,519.002,506.002,510.002,510.00-0.40%300
Mar 5, 20262,520.002,525.002,520.002,520.002,520.000.60%1,000
Mar 4, 20262,503.002,510.002,502.002,505.002,505.00-1.49%1,300
Mar 3, 20262,547.002,547.002,514.002,543.002,543.000.32%1,300
Mar 2, 20262,515.002,548.002,515.002,535.002,535.00-0.59%2,000
Feb 27, 20262,594.002,594.002,550.002,550.002,550.00-0.08%2,800
Feb 26, 20262,516.002,552.002,502.002,552.002,552.000.08%5,700
Feb 25, 20262,555.002,579.002,550.002,550.002,550.00-1,700
Feb 24, 20262,540.002,557.002,530.002,550.002,550.00-0.78%1,600
Feb 20, 20262,600.002,600.002,550.002,570.002,570.00-1.72%1,700
Feb 19, 20262,520.002,619.002,520.002,615.002,615.004.18%8,800
Feb 18, 20262,515.002,520.002,510.002,510.002,510.000.40%1,100
Feb 17, 20262,510.002,528.002,500.002,500.002,500.00-1.22%2,400
Feb 16, 20262,513.002,531.002,500.002,531.002,531.00-0.28%2,700
Feb 13, 20262,536.002,543.002,516.002,538.002,538.000.08%1,200
Feb 12, 20262,610.002,610.002,530.002,536.002,536.00-1.93%3,500
Feb 10, 20262,535.002,586.002,530.002,586.002,586.001.97%5,500
Feb 9, 20262,542.002,542.002,497.002,536.002,536.001.72%2,100
Feb 6, 20262,460.002,494.002,460.002,493.002,493.001.34%1,200
Feb 5, 20262,460.002,468.002,459.002,460.002,460.000.04%1,300
Feb 4, 20262,449.002,459.002,448.002,459.002,459.000.41%900
Feb 3, 20262,447.002,450.002,444.002,449.002,449.000.25%3,200
Feb 2, 20262,433.002,443.002,430.002,443.002,443.00-0.24%2,100
Jan 30, 20262,458.002,464.002,447.002,449.002,449.00-0.33%1,800
Jan 29, 20262,451.002,457.002,451.002,457.002,457.00-1.76%600
Jan 28, 20262,500.002,551.002,500.002,501.002,501.000.93%3,200
Jan 27, 20262,459.002,478.002,456.002,478.002,478.000.94%900
Jan 26, 20262,520.002,520.002,455.002,455.002,455.00-2.96%1,900
Jan 23, 20262,523.002,530.002,500.002,530.002,530.000.28%2,200
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