Skip to main content
logo
KVK Corporation (TYO:6484)
Japan flag Japan · Delayed Price · Currency is JPY
2,167.00
+7.00 (0.32%)
Oct 28, 2026, 3:20 PM JST

KVK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,197.002,197.002,166.002,167.002,167.000.32%3,200
Oct 27, 20262,160.002,160.002,160.002,160.002,160.00-800
Oct 26, 20262,173.002,173.002,160.002,160.002,160.00-0.60%2,000
Oct 23, 20262,171.002,173.002,171.002,173.002,173.00-0.23%200
Oct 22, 20262,185.002,185.002,178.002,178.002,178.00-0.05%1,400
Oct 21, 20262,181.002,181.002,179.002,179.002,179.00-0.09%1,100
Oct 20, 20262,181.002,181.002,180.002,181.002,181.00-800
Oct 19, 20262,205.002,205.002,181.002,181.002,181.00-0.41%300
Oct 16, 20262,182.002,190.002,179.002,190.002,190.000.32%900
Oct 15, 20262,194.002,194.002,180.002,183.002,183.00-1.44%3,200
Oct 14, 20262,277.002,277.002,210.002,215.002,215.00-2.38%700
Oct 13, 20262,278.002,308.002,246.002,269.002,269.000.98%3,200
Oct 9, 20262,211.002,247.002,211.002,247.002,247.002.14%400
Oct 8, 20262,210.002,210.002,193.002,200.002,200.00-0.45%1,400
Oct 7, 20262,202.002,215.002,202.002,210.002,210.000.41%800
Oct 6, 20262,210.002,219.002,200.002,201.002,201.000.05%1,600
Oct 5, 20262,216.002,220.002,200.002,200.002,200.00-0.68%1,600
Oct 2, 20262,245.002,245.002,215.002,215.002,215.00-0.05%1,000
Oct 1, 20262,229.002,235.002,216.002,216.002,216.000.05%1,100
Sep 30, 20262,212.002,221.002,212.002,215.002,215.00-0.63%1,900
Sep 29, 20262,217.002,229.002,217.002,229.002,229.000.68%400
Sep 28, 20262,293.002,293.002,243.002,254.002,214.00-0.09%2,000
Sep 25, 20262,247.002,256.002,233.002,256.002,215.960.40%1,100
Sep 24, 20262,268.002,268.002,242.002,247.002,207.120.13%1,600
Sep 18, 20262,241.002,267.002,240.002,244.002,204.18-1.36%1,600
Sep 17, 20262,275.002,275.002,275.002,275.002,234.63-100
Sep 16, 20262,274.002,275.002,274.002,275.002,234.63-0.18%700
Sep 15, 20262,267.002,279.002,240.002,279.002,238.56-0.78%2,700
Sep 14, 20262,226.002,298.002,226.002,297.002,256.243.19%2,000
Sep 11, 20262,240.002,240.002,226.002,226.002,186.50-0.80%500
Sep 10, 20262,242.002,244.002,224.002,244.002,204.180.49%3,000
Sep 9, 20262,230.002,247.002,230.002,233.002,193.370.13%1,100
Sep 8, 20262,225.002,240.002,225.002,230.002,190.430.04%600
Sep 7, 20262,239.002,246.002,229.002,229.002,189.440.04%900
Sep 4, 20262,228.002,229.002,228.002,228.002,188.46-500
Sep 3, 20262,226.002,248.002,215.002,228.002,188.460.09%2,800
Sep 2, 20262,238.002,238.002,218.002,226.002,186.50-0.40%3,000
Sep 1, 20262,250.002,265.002,235.002,235.002,195.34-0.53%2,200
Aug 31, 20262,250.002,270.002,247.002,247.002,207.12-0.35%1,500
Aug 28, 20262,266.002,270.002,227.002,255.002,214.980.62%3,200
Aug 27, 20262,231.002,260.002,224.002,241.002,201.230.49%2,000
Aug 26, 20262,230.002,240.002,230.002,230.002,190.43-500
Aug 25, 20262,241.002,241.002,226.002,230.002,190.43-0.62%600
Aug 24, 20262,245.002,245.002,221.002,244.002,204.181.04%1,900
Aug 21, 20262,214.002,221.002,210.002,221.002,181.59-1,700
Aug 20, 20262,237.002,240.002,221.002,221.002,181.590.36%1,400
Aug 19, 20262,244.002,244.002,213.002,213.002,173.73-1.60%900
Aug 18, 20262,244.002,249.002,235.002,249.002,209.091.03%1,600
Aug 17, 20262,239.002,250.002,220.002,226.002,186.500.27%2,400
Aug 14, 20262,235.002,235.002,199.002,220.002,180.60-0.67%6,700