KSK Co.,Ltd. (TYO:9687)
Japan · Delayed Price · Currency is JPY 4,390.00
-15.00 (-0.34%)
At close: Mar 6, 2026
KSK Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,365.00 | 4,420.00 | 4,355.00 | 4,390.00 | 4,390.00 | -0.34% | 4,700 |
| Mar 5, 2026 | 4,415.00 | 4,455.00 | 4,400.00 | 4,405.00 | 4,405.00 | 1.38% | 5,700 |
| Mar 4, 2026 | 4,350.00 | 4,365.00 | 4,300.00 | 4,345.00 | 4,345.00 | -0.69% | 10,000 |
| Mar 3, 2026 | 4,380.00 | 4,380.00 | 4,350.00 | 4,375.00 | 4,375.00 | 0.57% | 4,200 |
| Mar 2, 2026 | 4,410.00 | 4,410.00 | 4,350.00 | 4,350.00 | 4,350.00 | -1.36% | 7,500 |
| Feb 27, 2026 | 4,420.00 | 4,485.00 | 4,400.00 | 4,410.00 | 4,410.00 | -0.45% | 8,200 |
| Feb 26, 2026 | 4,355.00 | 4,490.00 | 4,350.00 | 4,430.00 | 4,430.00 | 2.55% | 5,900 |
| Feb 25, 2026 | 4,300.00 | 4,350.00 | 4,300.00 | 4,320.00 | 4,320.00 | 0.70% | 5,900 |
| Feb 24, 2026 | 4,350.00 | 4,360.00 | 4,270.00 | 4,290.00 | 4,290.00 | -1.38% | 9,400 |
| Feb 20, 2026 | 4,330.00 | 4,350.00 | 4,290.00 | 4,350.00 | 4,350.00 | 0.46% | 6,100 |
| Feb 19, 2026 | 4,350.00 | 4,350.00 | 4,305.00 | 4,330.00 | 4,330.00 | 0.70% | 6,200 |
| Feb 18, 2026 | 4,365.00 | 4,365.00 | 4,285.00 | 4,300.00 | 4,300.00 | -0.46% | 9,800 |
| Feb 17, 2026 | 4,355.00 | 4,355.00 | 4,305.00 | 4,320.00 | 4,320.00 | -0.69% | 8,200 |
| Feb 16, 2026 | 4,355.00 | 4,365.00 | 4,260.00 | 4,350.00 | 4,350.00 | 1.52% | 17,900 |
| Feb 13, 2026 | 4,340.00 | 4,345.00 | 4,265.00 | 4,285.00 | 4,285.00 | -1.27% | 12,400 |
| Feb 12, 2026 | 4,400.00 | 4,400.00 | 4,315.00 | 4,340.00 | 4,340.00 | -0.57% | 9,200 |
| Feb 10, 2026 | 4,370.00 | 4,480.00 | 4,350.00 | 4,365.00 | 4,365.00 | - | 10,500 |
| Feb 9, 2026 | 4,380.00 | 4,395.00 | 4,335.00 | 4,365.00 | 4,365.00 | 1.28% | 14,500 |
| Feb 6, 2026 | 4,350.00 | 4,350.00 | 4,210.00 | 4,310.00 | 4,310.00 | -0.92% | 33,100 |
| Feb 5, 2026 | 4,415.00 | 4,415.00 | 4,325.00 | 4,350.00 | 4,350.00 | -1.36% | 12,300 |
| Feb 4, 2026 | 4,530.00 | 4,530.00 | 4,335.00 | 4,410.00 | 4,410.00 | -2.65% | 17,100 |
| Feb 3, 2026 | 4,505.00 | 4,550.00 | 4,460.00 | 4,530.00 | 4,530.00 | 1.80% | 9,600 |
| Feb 2, 2026 | 4,405.00 | 4,475.00 | 4,330.00 | 4,450.00 | 4,450.00 | 1.60% | 32,400 |
| Jan 30, 2026 | 4,905.00 | 5,070.00 | 4,200.00 | 4,380.00 | 4,380.00 | -10.61% | 98,100 |
| Jan 29, 2026 | 4,965.00 | 4,965.00 | 4,845.00 | 4,900.00 | 4,900.00 | -1.11% | 11,500 |
| Jan 28, 2026 | 4,815.00 | 4,955.00 | 4,785.00 | 4,955.00 | 4,955.00 | 2.91% | 8,600 |
| Jan 27, 2026 | 4,815.00 | 4,835.00 | 4,760.00 | 4,815.00 | 4,815.00 | -0.41% | 8,400 |
| Jan 26, 2026 | 4,875.00 | 4,880.00 | 4,810.00 | 4,835.00 | 4,835.00 | -1.63% | 11,800 |
| 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 |