KSK Co.,Ltd. (TYO:9687)
Japan · Delayed Price · Currency is JPY 4,915.00
+10.00 (0.20%)
Jan 23, 2026, 3:30 PM JST
KSK Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4,905.00 | 4,915.00 | 4,855.00 | 4,915.00 | 4,915.00 | 0.20% | 8,600 |
| Jan 22, 2026 | 4,895.00 | 4,905.00 | 4,875.00 | 4,905.00 | 4,905.00 | 0.62% | 4,800 |
| Jan 21, 2026 | 4,920.00 | 4,965.00 | 4,865.00 | 4,875.00 | 4,875.00 | -2.50% | 13,900 |
| Jan 20, 2026 | 5,070.00 | 5,080.00 | 4,965.00 | 5,000.00 | 5,000.00 | -1.77% | 10,600 |
| Jan 19, 2026 | 5,080.00 | 5,110.00 | 5,080.00 | 5,090.00 | 5,090.00 | - | 4,300 |
| Jan 16, 2026 | 5,160.00 | 5,160.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.55% | 4,600 |
| Jan 15, 2026 | 5,160.00 | 5,170.00 | 5,110.00 | 5,170.00 | 5,170.00 | 1.17% | 3,300 |
| Jan 14, 2026 | 5,160.00 | 5,160.00 | 5,090.00 | 5,110.00 | 5,110.00 | -0.97% | 4,200 |
| Jan 13, 2026 | 5,170.00 | 5,200.00 | 5,140.00 | 5,160.00 | 5,160.00 | 0.58% | 4,900 |
| Jan 9, 2026 | 5,160.00 | 5,160.00 | 5,030.00 | 5,130.00 | 5,130.00 | -0.58% | 5,200 |
| Jan 8, 2026 | 5,190.00 | 5,190.00 | 5,140.00 | 5,160.00 | 5,160.00 | -0.58% | 2,800 |
| Jan 7, 2026 | 5,220.00 | 5,220.00 | 5,170.00 | 5,190.00 | 5,190.00 | -0.57% | 6,300 |
| Jan 6, 2026 | 5,260.00 | 5,260.00 | 5,220.00 | 5,220.00 | 5,220.00 | -0.57% | 2,600 |
| Jan 5, 2026 | 5,220.00 | 5,320.00 | 5,220.00 | 5,250.00 | 5,250.00 | 0.57% | 4,000 |
| Dec 30, 2025 | 5,240.00 | 5,270.00 | 5,210.00 | 5,220.00 | 5,220.00 | -0.95% | 4,300 |
| Dec 29, 2025 | 5,340.00 | 5,370.00 | 5,260.00 | 5,270.00 | 5,270.00 | -1.31% | 4,200 |
| Dec 26, 2025 | 5,310.00 | 5,340.00 | 5,250.00 | 5,340.00 | 5,340.00 | 1.91% | 4,300 |
| Dec 25, 2025 | 5,130.00 | 5,240.00 | 5,130.00 | 5,240.00 | 5,240.00 | 2.95% | 6,200 |
| Dec 24, 2025 | 5,150.00 | 5,150.00 | 5,090.00 | 5,090.00 | 5,090.00 | -0.39% | 1,900 |
| Dec 23, 2025 | 5,160.00 | 5,160.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.20% | 3,200 |
| Dec 22, 2025 | 5,120.00 | 5,120.00 | 5,060.00 | 5,100.00 | 5,100.00 | 0.59% | 2,200 |
| Dec 19, 2025 | 5,030.00 | 5,110.00 | 5,020.00 | 5,070.00 | 5,070.00 | 0.80% | 4,600 |
| Dec 18, 2025 | 5,060.00 | 5,060.00 | 5,030.00 | 5,030.00 | 5,030.00 | -0.79% | 1,600 |
| Dec 17, 2025 | 5,070.00 | 5,110.00 | 5,050.00 | 5,070.00 | 5,070.00 | - | 2,400 |
| Dec 16, 2025 | 5,070.00 | 5,070.00 | 5,050.00 | 5,070.00 | 5,070.00 | - | 1,500 |
| Dec 15, 2025 | 5,040.00 | 5,090.00 | 5,020.00 | 5,070.00 | 5,070.00 | 0.60% | 3,600 |
| Dec 12, 2025 | 5,010.00 | 5,080.00 | 4,985.00 | 5,040.00 | 5,040.00 | -1.37% | 11,100 |
| Dec 11, 2025 | 5,170.00 | 5,170.00 | 5,060.00 | 5,110.00 | 5,110.00 | -1.35% | 4,800 |
| Dec 10, 2025 | 5,180.00 | 5,210.00 | 5,130.00 | 5,180.00 | 5,180.00 | - | 1,500 |
| Dec 9, 2025 | 5,290.00 | 5,290.00 | 5,130.00 | 5,180.00 | 5,180.00 | -2.63% | 3,800 |
| Dec 8, 2025 | 5,380.00 | 5,380.00 | 5,180.00 | 5,320.00 | 5,320.00 | -2.03% | 6,700 |
| Dec 5, 2025 | 5,340.00 | 5,430.00 | 5,340.00 | 5,430.00 | 5,430.00 | 0.93% | 1,500 |
| Dec 4, 2025 | 5,360.00 | 5,410.00 | 5,360.00 | 5,380.00 | 5,380.00 | - | 1,800 |
| Dec 3, 2025 | 5,380.00 | 5,440.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.74% | 1,000 |
| Dec 2, 2025 | 5,390.00 | 5,420.00 | 5,380.00 | 5,420.00 | 5,420.00 | -0.37% | 2,600 |
| Dec 1, 2025 | 5,480.00 | 5,480.00 | 5,370.00 | 5,440.00 | 5,440.00 | -1.45% | 3,300 |
| Nov 28, 2025 | 5,530.00 | 5,560.00 | 5,520.00 | 5,520.00 | 5,520.00 | -0.18% | 1,100 |
| Nov 27, 2025 | 5,500.00 | 5,600.00 | 5,470.00 | 5,530.00 | 5,530.00 | 1.28% | 3,900 |
| Nov 26, 2025 | 5,400.00 | 5,500.00 | 5,390.00 | 5,460.00 | 5,460.00 | 1.87% | 3,300 |
| Nov 25, 2025 | 5,390.00 | 5,410.00 | 5,360.00 | 5,360.00 | 5,360.00 | -0.74% | 5,400 |
| Nov 21, 2025 | 5,350.00 | 5,400.00 | 5,290.00 | 5,400.00 | 5,400.00 | 0.93% | 2,200 |
| Nov 20, 2025 | 5,360.00 | 5,400.00 | 5,320.00 | 5,350.00 | 5,350.00 | - | 4,700 |
| Nov 19, 2025 | 5,200.00 | 5,350.00 | 5,200.00 | 5,350.00 | 5,350.00 | 3.28% | 5,300 |
| Nov 18, 2025 | 5,300.00 | 5,340.00 | 5,150.00 | 5,180.00 | 5,180.00 | -3.54% | 12,300 |
| Nov 17, 2025 | 5,430.00 | 5,480.00 | 5,360.00 | 5,370.00 | 5,370.00 | -1.10% | 3,200 |
| Nov 14, 2025 | 5,490.00 | 5,500.00 | 5,420.00 | 5,430.00 | 5,430.00 | -2.86% | 4,600 |
| Nov 13, 2025 | 5,480.00 | 5,600.00 | 5,430.00 | 5,590.00 | 5,590.00 | 2.01% | 5,700 |
| Nov 12, 2025 | 5,540.00 | 5,540.00 | 5,400.00 | 5,480.00 | 5,480.00 | -2.66% | 7,500 |
| Nov 11, 2025 | 5,650.00 | 5,670.00 | 5,630.00 | 5,630.00 | 5,630.00 | -0.35% | 1,400 |
| Nov 10, 2025 | 5,590.00 | 5,660.00 | 5,530.00 | 5,650.00 | 5,650.00 | 0.71% | 3,700 |