Skip to main content
logo
KVK Corporation (TYO:6484)
Japan flag Japan · Delayed Price · Currency is JPY
2,210.00
+9.00 (0.41%)
Oct 7, 2026, 3:17 PM JST

KVK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,202.002,215.002,202.002,210.002,210.000.41%1,800
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
Aug 13, 20262,243.002,245.002,222.002,235.002,195.34-0.71%2,800
Aug 12, 20262,270.002,291.002,251.002,251.002,211.05-0.92%2,800
Aug 10, 20262,359.002,550.002,200.002,272.002,231.68-2.70%30,200
Aug 7, 20262,331.002,340.002,330.002,335.002,293.560.39%1,800
Aug 6, 20262,379.002,379.002,326.002,326.002,284.72-2.39%2,600
Aug 5, 20262,331.002,396.002,331.002,383.002,340.711.45%4,700
Aug 4, 20262,325.002,349.002,308.002,349.002,307.311.86%1,600
Aug 3, 20262,338.002,338.002,306.002,306.002,265.08-0.69%1,700
Jul 31, 20262,312.002,356.002,312.002,322.002,280.790.48%1,700
Jul 30, 20262,335.002,335.002,302.002,311.002,269.99-0.13%1,000
Jul 29, 20262,315.002,315.002,314.002,314.002,272.94-0.13%200
Jul 28, 20262,365.002,368.002,316.002,317.002,275.88-0.56%6,800
Jul 27, 20262,322.002,340.002,317.002,330.002,288.65-0.55%3,000
Jul 24, 20262,349.002,349.002,335.002,343.002,301.420.51%1,000