Skip to main content
logo
KVK Corporation (TYO:6484)
Japan flag Japan · Delayed Price · Currency is JPY
2,330.00
-10.00 (-0.43%)
Jun 3, 2026, 10:52 AM JST

KVK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20262,463.002,515.002,461.002,461.002,461.00-1.28%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