Skip to main content
logo
KVK Corporation (TYO:6484)
Japan flag Japan · Delayed Price · Currency is JPY
2,274.00
-5.00 (-0.22%)
Sep 16, 2026, 10:54 AM JST

KVK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20262,274.002,274.002,274.002,274.00--0.22%500
Sep 15, 20262,267.002,279.002,240.002,279.002,279.00-0.78%2,700
Sep 14, 20262,226.002,298.002,226.002,297.002,297.003.19%2,000
Sep 11, 20262,240.002,240.002,226.002,226.002,226.00-0.80%500
Sep 10, 20262,242.002,244.002,224.002,244.002,244.000.49%3,000
Sep 9, 20262,230.002,247.002,230.002,233.002,233.000.13%1,100
Sep 8, 20262,225.002,240.002,225.002,230.002,230.000.04%600
Sep 7, 20262,239.002,246.002,229.002,229.002,229.000.04%900
Sep 4, 20262,228.002,229.002,228.002,228.002,228.00-500
Sep 3, 20262,226.002,248.002,215.002,228.002,228.000.09%2,800
Sep 2, 20262,238.002,238.002,218.002,226.002,226.00-0.40%3,000
Sep 1, 20262,250.002,265.002,235.002,235.002,235.00-0.53%2,200
Aug 31, 20262,250.002,270.002,247.002,247.002,247.00-0.35%1,500
Aug 28, 20262,266.002,270.002,227.002,255.002,255.000.62%3,200
Aug 27, 20262,231.002,260.002,224.002,241.002,241.000.49%2,000
Aug 26, 20262,230.002,240.002,230.002,230.002,230.00-500
Aug 25, 20262,241.002,241.002,226.002,230.002,230.00-0.62%600
Aug 24, 20262,245.002,245.002,221.002,244.002,244.001.04%1,900
Aug 21, 20262,214.002,221.002,210.002,221.002,221.00-1,700
Aug 20, 20262,237.002,240.002,221.002,221.002,221.000.36%1,400
Aug 19, 20262,244.002,244.002,213.002,213.002,213.00-1.60%900
Aug 18, 20262,244.002,249.002,235.002,249.002,249.001.03%1,600
Aug 17, 20262,239.002,250.002,220.002,226.002,226.000.27%2,400
Aug 14, 20262,235.002,235.002,199.002,220.002,220.00-0.67%6,700
Aug 13, 20262,243.002,245.002,222.002,235.002,235.00-0.71%2,800
Aug 12, 20262,270.002,291.002,251.002,251.002,251.00-0.92%2,800
Aug 10, 20262,359.002,550.002,200.002,272.002,272.00-2.70%30,200
Aug 7, 20262,331.002,340.002,330.002,335.002,335.000.39%1,800
Aug 6, 20262,379.002,379.002,326.002,326.002,326.00-2.39%2,600
Aug 5, 20262,331.002,396.002,331.002,383.002,383.001.45%4,700
Aug 4, 20262,325.002,349.002,308.002,349.002,349.001.86%1,600
Aug 3, 20262,338.002,338.002,306.002,306.002,306.00-0.69%1,700
Jul 31, 20262,312.002,356.002,312.002,322.002,322.000.48%1,700
Jul 30, 20262,335.002,335.002,302.002,311.002,311.00-0.13%1,000
Jul 29, 20262,315.002,315.002,314.002,314.002,314.00-0.13%200
Jul 28, 20262,365.002,368.002,316.002,317.002,317.00-0.56%6,800
Jul 27, 20262,322.002,340.002,317.002,330.002,330.00-0.55%3,000
Jul 24, 20262,349.002,349.002,335.002,343.002,343.000.51%1,000
Jul 23, 20262,323.002,365.002,319.002,331.002,331.000.56%1,300
Jul 22, 20262,333.002,333.002,311.002,318.002,318.000.26%1,200
Jul 21, 20262,307.002,336.002,307.002,312.002,312.00-0.52%1,900
Jul 17, 20262,321.002,330.002,301.002,324.002,324.00-1.11%2,000
Jul 16, 20262,350.002,350.002,350.002,350.002,350.00-100
Jul 15, 20262,364.002,364.002,350.002,350.002,350.000.43%1,000
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