Skip to main content
logo
KSK Co.,Ltd. (TYO:9687)
Japan flag Japan · Delayed Price · Currency is JPY
4,325.00
-25.00 (-0.57%)
May 28, 2026, 3:30 PM JST

KSK Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20264,350.004,380.004,345.004,345.00--0.11%2,500
May 27, 20264,355.004,370.004,330.004,350.004,350.00-0.11%1,900
May 26, 20264,385.004,390.004,355.004,355.004,355.000.11%1,500
May 25, 20264,375.004,380.004,350.004,350.004,350.00-0.23%3,100
May 22, 20264,380.004,385.004,355.004,360.004,360.000.23%1,600
May 21, 20264,360.004,390.004,350.004,350.004,350.00-0.23%2,800
May 20, 20264,365.004,390.004,350.004,360.004,360.00-0.11%1,900
May 19, 20264,330.004,365.004,330.004,365.004,365.001.39%1,600
May 18, 20264,345.004,350.004,305.004,305.004,305.00-0.92%2,200
May 15, 20264,335.004,350.004,290.004,345.004,345.000.23%2,500
May 14, 20264,350.004,350.004,330.004,335.004,335.00-0.46%1,700
May 13, 20264,350.004,395.004,335.004,355.004,355.000.11%1,100
May 12, 20264,365.004,380.004,350.004,350.004,350.00-0.34%1,000
May 11, 20264,400.004,400.004,350.004,365.004,365.00-0.80%1,500
May 8, 20264,390.004,420.004,390.004,400.004,400.000.57%1,700
May 7, 20264,400.004,400.004,360.004,375.004,375.000.34%2,100
May 1, 20264,440.004,440.004,210.004,360.004,360.00-1.80%8,000
Apr 30, 20264,395.004,610.004,350.004,440.004,440.000.57%17,200
Apr 28, 20264,385.004,415.004,350.004,415.004,415.001.15%1,500
Apr 27, 20264,385.004,385.004,335.004,365.004,365.001.16%1,900
Apr 24, 20264,345.004,350.004,315.004,315.004,315.00-0.80%4,200
Apr 23, 20264,375.004,375.004,350.004,350.004,350.00-0.57%1,600
Apr 22, 20264,370.004,375.004,350.004,375.004,375.000.11%1,900
Apr 21, 20264,355.004,385.004,350.004,370.004,370.000.46%900
Apr 20, 20264,385.004,385.004,350.004,350.004,350.00-0.23%700
Apr 17, 20264,445.004,445.004,360.004,360.004,360.00-0.57%300
Apr 16, 20264,320.004,385.004,315.004,385.004,385.000.69%1,200
Apr 15, 20264,320.004,375.004,250.004,355.004,355.000.23%4,900
Apr 14, 20264,340.004,355.004,320.004,345.004,345.00-0.23%4,500
Apr 13, 20264,350.004,390.004,350.004,355.004,355.00-0.57%2,300
Apr 10, 20264,435.004,435.004,375.004,380.004,380.00-1.13%1,700
Apr 9, 20264,455.004,455.004,400.004,430.004,430.00-0.56%1,300
Apr 8, 20264,395.004,455.004,390.004,455.004,455.001.83%6,900
Apr 7, 20264,355.004,390.004,345.004,375.004,375.000.46%1,800
Apr 6, 20264,370.004,390.004,355.004,355.004,355.00-0.57%1,300
Apr 3, 20264,405.004,405.004,380.004,380.004,380.00-0.11%600
Apr 2, 20264,365.004,405.004,245.004,385.004,385.001.27%7,300
Apr 1, 20264,365.004,365.004,250.004,330.004,330.000.81%7,700
Mar 31, 20264,410.004,410.004,285.004,295.004,295.00-1.04%8,300
Mar 30, 20264,240.004,340.004,175.004,340.004,340.000.95%10,400
Mar 27, 20264,440.004,500.004,405.004,480.004,299.001.13%14,600
Mar 26, 20264,515.004,515.004,420.004,430.004,251.02-1.56%4,000
Mar 25, 20264,490.004,505.004,450.004,500.004,318.190.67%4,200
Mar 24, 20264,465.004,470.004,425.004,470.004,289.401.25%3,100
Mar 23, 20264,350.004,415.004,350.004,415.004,236.630.34%4,700
Mar 19, 20264,450.004,450.004,385.004,400.004,222.23-2.11%4,500
Mar 18, 20264,495.004,505.004,440.004,495.004,313.390.11%8,500
Mar 17, 20264,410.004,570.004,410.004,490.004,308.603.10%9,400
Mar 16, 20264,400.004,420.004,350.004,355.004,179.05-1.02%3,800
Mar 13, 20264,360.004,500.004,350.004,400.004,222.230.34%2,700