Skip to main content
logo
KVK Corporation (TYO:6484)
Japan flag Japan · Delayed Price · Currency is JPY
2,364.00
+24.00 (1.03%)
Jul 15, 2026, 11:03 AM JST

KVK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20262,340.002,340.002,320.002,340.002,340.00-600
Jul 13, 20262,353.002,410.002,332.002,340.002,340.00-1.18%1,900
Jul 10, 20262,401.002,406.002,285.002,368.002,368.00-3.35%16,600
Jul 9, 20262,464.002,480.002,445.002,450.002,450.00-0.28%5,000
Jul 8, 20262,408.002,460.002,408.002,457.002,457.001.74%2,500
Jul 7, 20262,419.002,421.002,415.002,415.002,415.000.17%1,400
Jul 6, 20262,406.002,420.002,406.002,411.002,411.000.37%1,200
Jul 3, 20262,370.002,402.002,367.002,402.002,402.001.35%1,600
Jul 2, 20262,395.002,400.002,370.002,370.002,370.00-1,900
Jul 1, 20262,347.002,380.002,347.002,370.002,370.001.94%1,000
Jun 30, 20262,349.002,349.002,325.002,325.002,325.00-0.30%700
Jun 29, 20262,322.002,368.002,322.002,332.002,332.00-1.56%1,500
Jun 26, 20262,415.002,415.002,311.002,369.002,369.003.00%7,900
Jun 25, 20262,318.002,318.002,282.002,300.002,300.000.04%1,600
Jun 24, 20262,255.002,299.002,255.002,299.002,299.00-0.04%1,000
Jun 23, 20262,319.002,319.002,300.002,300.002,300.00-0.82%200
Jun 22, 20262,310.002,320.002,271.002,319.002,319.000.17%2,200
Jun 19, 20262,300.002,319.002,292.002,315.002,315.00-0.43%800
Jun 18, 20262,298.002,325.002,298.002,325.002,325.000.96%800
Jun 17, 20262,306.002,306.002,285.002,303.002,303.00-0.99%1,100
Jun 16, 20262,309.002,326.002,300.002,326.002,326.000.04%1,900
Jun 15, 20262,316.002,325.002,303.002,325.002,325.000.61%1,000
Jun 12, 20262,400.002,400.002,311.002,311.002,311.00-3.71%1,700
Jun 11, 20262,418.002,420.002,380.002,400.002,400.00-0.79%1,100
Jun 10, 20262,412.002,419.002,383.002,419.002,419.00-5,900
Jun 9, 20262,404.002,419.002,370.002,419.002,419.001.17%1,600
Jun 8, 20262,321.002,420.002,320.002,391.002,391.003.02%2,300
Jun 5, 20262,331.002,332.002,317.002,321.002,321.000.35%500
Jun 4, 20262,329.002,330.002,313.002,313.002,313.00-0.73%1,100
Jun 3, 20262,340.002,344.002,330.002,330.002,330.00-0.43%600
Jun 2, 20262,271.002,357.002,242.002,340.002,340.003.04%3,500
Jun 1, 20262,285.002,285.002,271.002,271.002,271.00-0.57%1,200
May 29, 20262,309.002,309.002,284.002,284.002,284.00-1.17%1,100
May 28, 20262,370.002,370.002,311.002,311.002,311.001.81%2,100
May 27, 20262,271.002,271.002,251.002,270.002,270.00-0.18%1,000
May 26, 20262,249.002,274.002,246.002,274.002,274.000.18%1,400
May 25, 20262,281.002,281.002,246.002,270.002,270.00-1.26%2,500
May 22, 20262,298.002,333.002,290.002,299.002,299.000.35%1,200
May 21, 20262,300.002,301.002,285.002,291.002,291.00-0.43%1,400
May 20, 20262,326.002,326.002,301.002,301.002,301.00-1.75%1,000
May 19, 20262,334.002,366.002,330.002,342.002,342.00-1.64%2,000
May 18, 20262,390.002,390.002,342.002,381.002,381.00-0.46%2,200
May 15, 20262,434.002,434.002,392.002,392.002,392.00-2.01%1,000
May 14, 20262,412.002,441.002,411.002,441.002,441.001.20%600
May 13, 20262,427.002,428.002,412.002,412.002,412.00-0.62%500
May 12, 20262,464.002,464.002,427.002,427.002,427.00-0.12%800
May 11, 20262,466.002,466.002,430.002,430.002,430.00-1.98%4,100
May 8, 20262,465.002,480.002,460.002,479.002,479.000.49%1,500
May 7, 20262,477.002,477.002,463.002,467.002,467.000.73%1,500
May 1, 20262,439.002,449.002,439.002,449.002,449.000.99%500