Skip to main content
logo
KSK Co.,Ltd. (TYO:9687)
Japan flag Japan · Delayed Price · Currency is JPY
4,480.00
+50.00 (1.13%)
Mar 27, 2026, 3:30 PM JST

KSK Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20264,515.004,515.004,420.004,430.004,430.00-1.56%4,000
Mar 25, 20264,490.004,505.004,450.004,500.004,500.000.67%4,200
Mar 24, 20264,465.004,470.004,425.004,470.004,470.001.25%3,100
Mar 23, 20264,350.004,415.004,350.004,415.004,415.000.34%4,700
Mar 19, 20264,450.004,450.004,385.004,400.004,400.00-2.11%4,500
Mar 18, 20264,495.004,505.004,440.004,495.004,495.000.11%8,500
Mar 17, 20264,410.004,570.004,410.004,490.004,490.003.10%9,400
Mar 16, 20264,400.004,420.004,350.004,355.004,355.00-1.02%3,800
Mar 13, 20264,360.004,500.004,350.004,400.004,400.000.34%2,700
Mar 12, 20264,440.004,440.004,385.004,385.004,385.00-0.79%2,800
Mar 11, 20264,410.004,455.004,410.004,420.004,420.00-0.90%2,100
Mar 10, 20264,420.004,480.004,420.004,460.004,460.002.53%3,600
Mar 9, 20264,345.004,370.004,300.004,350.004,350.00-0.91%11,400
Mar 6, 20264,365.004,420.004,355.004,390.004,390.00-0.34%4,700
Mar 5, 20264,415.004,455.004,400.004,405.004,405.001.38%5,700
Mar 4, 20264,350.004,365.004,300.004,345.004,345.00-0.69%10,000
Mar 3, 20264,380.004,380.004,350.004,375.004,375.000.57%4,200
Mar 2, 20264,410.004,410.004,350.004,350.004,350.00-1.36%7,500
Feb 27, 20264,420.004,485.004,400.004,410.004,410.00-0.45%8,200
Feb 26, 20264,355.004,490.004,350.004,430.004,430.002.55%5,900
Feb 25, 20264,300.004,350.004,300.004,320.004,320.000.70%5,900
Feb 24, 20264,350.004,360.004,270.004,290.004,290.00-1.38%9,400
Feb 20, 20264,330.004,350.004,290.004,350.004,350.000.46%6,100
Feb 19, 20264,350.004,350.004,305.004,330.004,330.000.70%6,200
Feb 18, 20264,365.004,365.004,285.004,300.004,300.00-0.46%9,800
Feb 17, 20264,355.004,355.004,305.004,320.004,320.00-0.69%8,200
Feb 16, 20264,355.004,365.004,260.004,350.004,350.001.52%17,900
Feb 13, 20264,340.004,345.004,265.004,285.004,285.00-1.27%12,400
Feb 12, 20264,400.004,400.004,315.004,340.004,340.00-0.57%9,200
Feb 10, 20264,370.004,480.004,350.004,365.004,365.00-10,500
Feb 9, 20264,380.004,395.004,335.004,365.004,365.001.28%14,500
Feb 6, 20264,350.004,350.004,210.004,310.004,310.00-0.92%33,100
Feb 5, 20264,415.004,415.004,325.004,350.004,350.00-1.36%12,300
Feb 4, 20264,530.004,530.004,335.004,410.004,410.00-2.65%17,100
Feb 3, 20264,505.004,550.004,460.004,530.004,530.001.80%9,600
Feb 2, 20264,405.004,475.004,330.004,450.004,450.001.60%32,400
Jan 30, 20264,905.005,070.004,200.004,380.004,380.00-10.61%98,100
Jan 29, 20264,965.004,965.004,845.004,900.004,900.00-1.11%11,500
Jan 28, 20264,815.004,955.004,785.004,955.004,955.002.91%8,600
Jan 27, 20264,815.004,835.004,760.004,815.004,815.00-0.41%8,400
Jan 26, 20264,875.004,880.004,810.004,835.004,835.00-1.63%11,800
Jan 23, 20264,905.004,915.004,855.004,915.004,915.000.20%8,600
Jan 22, 20264,895.004,905.004,875.004,905.004,905.000.62%4,800
Jan 21, 20264,920.004,965.004,865.004,875.004,875.00-2.50%13,900
Jan 20, 20265,070.005,080.004,965.005,000.005,000.00-1.77%10,600
Jan 19, 20265,080.005,110.005,080.005,090.005,090.00-4,300
Jan 16, 20265,160.005,160.005,090.005,090.005,090.00-1.55%4,600
Jan 15, 20265,160.005,170.005,110.005,170.005,170.001.17%3,300
Jan 14, 20265,160.005,160.005,090.005,110.005,110.00-0.97%4,200
Jan 13, 20265,170.005,200.005,140.005,160.005,160.000.58%4,900