Skip to main content
logo
KVK Corporation (TYO:6484)
Japan flag Japan · Delayed Price · Currency is JPY
2,430.00
-49.00 (-1.98%)
May 11, 2026, 2:53 PM JST

KVK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 30, 20262,433.002,436.002,425.002,425.002,425.000.41%700
Apr 28, 20262,437.002,437.002,415.002,415.002,415.000.37%1,800
Apr 27, 20262,397.002,406.002,397.002,406.002,406.000.42%400
Apr 24, 20262,430.002,430.002,396.002,396.002,396.00-1.03%1,000
Apr 23, 20262,420.002,431.002,420.002,421.002,421.000.04%1,000
Apr 22, 20262,464.002,464.002,420.002,420.002,420.000.08%700
Apr 20, 20262,422.002,422.002,418.002,418.002,418.00-300
Apr 17, 20262,417.002,418.002,417.002,418.002,418.00-1.19%500
Apr 16, 20262,416.002,457.002,416.002,447.002,447.000.58%700
Apr 15, 20262,427.002,460.002,427.002,433.002,433.00-0.69%1,200
Apr 14, 20262,494.002,494.002,450.002,450.002,450.00-1.72%700
Apr 13, 20262,493.002,493.002,493.002,493.002,493.000.28%100
Apr 10, 20262,493.002,493.002,486.002,486.002,486.00-0.32%2,300
Apr 9, 20262,497.002,497.002,466.002,494.002,494.000.04%800
Apr 8, 20262,488.002,497.002,485.002,493.002,493.001.34%600
Apr 7, 20262,449.002,460.002,449.002,460.002,460.000.74%1,400
Apr 6, 20262,402.002,442.002,402.002,442.002,442.001.67%2,800
Apr 3, 20262,406.002,432.002,394.002,402.002,402.00-0.29%1,500
Apr 2, 20262,483.002,483.002,400.002,409.002,409.00-2.39%2,400
Apr 1, 20262,428.002,468.002,428.002,468.002,468.001.65%200
Mar 31, 20262,481.002,481.002,421.002,428.002,428.00-1.34%1,800
Mar 30, 20262,463.002,515.002,461.002,461.002,461.00-2.84%1,400
Mar 27, 20262,538.002,538.002,501.002,533.002,493.001.32%3,800
Mar 26, 20262,497.002,500.002,495.002,500.002,460.520.04%700
Mar 25, 20262,499.002,499.002,498.002,499.002,459.540.04%2,700
Mar 24, 20262,507.002,512.002,498.002,498.002,458.550.52%900
Mar 23, 20262,501.002,501.002,484.002,485.002,445.76-1.70%1,300
Mar 19, 20262,526.002,559.002,526.002,528.002,488.080.04%800
Mar 18, 20262,526.002,550.002,525.002,527.002,487.090.04%600
Mar 17, 20262,541.002,555.002,526.002,526.002,486.11-0.36%2,800
Mar 16, 20262,604.002,604.002,535.002,535.002,494.97-2.39%2,000
Mar 13, 20262,536.002,619.002,536.002,597.002,555.990.82%2,200
Mar 12, 20262,598.002,600.002,570.002,576.002,535.321.10%1,300
Mar 11, 20262,509.002,586.002,500.002,548.002,507.761.11%2,600
Mar 10, 20262,541.002,541.002,505.002,520.002,480.211.16%3,200
Mar 9, 20262,500.002,500.002,445.002,491.002,451.66-0.76%4,400
Mar 6, 20262,519.002,519.002,506.002,510.002,470.36-0.40%300
Mar 5, 20262,520.002,525.002,520.002,520.002,480.210.60%1,000
Mar 4, 20262,503.002,510.002,502.002,505.002,465.44-1.49%1,300
Mar 3, 20262,547.002,547.002,514.002,543.002,502.840.32%1,300
Mar 2, 20262,515.002,548.002,515.002,535.002,494.97-0.59%2,000
Feb 27, 20262,594.002,594.002,550.002,550.002,509.73-0.08%2,800
Feb 26, 20262,516.002,552.002,502.002,552.002,511.700.08%5,700
Feb 25, 20262,555.002,579.002,550.002,550.002,509.73-1,700
Feb 24, 20262,540.002,557.002,530.002,550.002,509.73-0.78%1,600
Feb 20, 20262,600.002,600.002,550.002,570.002,529.42-1.72%1,700
Feb 19, 20262,520.002,619.002,520.002,615.002,573.714.18%8,800