KSK Co.,Ltd. (TYO:9687)
Japan · Delayed Price · Currency is JPY 4,730.00
+90.00 (1.94%)
Sep 7, 2026, 12:43 PM JST
KSK Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4,640.00 | 4,730.00 | 4,640.00 | 4,730.00 | 4,730.00 | 1.94% | 400 |
| Sep 4, 2026 | 4,690.00 | 4,700.00 | 4,640.00 | 4,640.00 | 4,640.00 | -0.43% | 500 |
| Sep 3, 2026 | 4,605.00 | 4,720.00 | 4,605.00 | 4,660.00 | 4,660.00 | 0.32% | 1,700 |
| Sep 2, 2026 | 4,705.00 | 4,705.00 | 4,645.00 | 4,645.00 | 4,645.00 | -1.28% | 700 |
| Sep 1, 2026 | 4,765.00 | 4,765.00 | 4,705.00 | 4,705.00 | 4,705.00 | -1.26% | 1,100 |
| Aug 31, 2026 | 4,690.00 | 4,800.00 | 4,690.00 | 4,765.00 | 4,765.00 | 0.85% | 2,200 |
| Aug 28, 2026 | 4,650.00 | 4,805.00 | 4,650.00 | 4,725.00 | 4,725.00 | 0.75% | 4,200 |
| Aug 27, 2026 | 4,660.00 | 4,715.00 | 4,660.00 | 4,690.00 | 4,690.00 | 0.64% | 2,200 |
| Aug 26, 2026 | 4,675.00 | 4,690.00 | 4,605.00 | 4,660.00 | 4,660.00 | 1.19% | 12,400 |
| Aug 25, 2026 | 4,445.00 | 4,935.00 | 4,445.00 | 4,605.00 | 4,605.00 | 4.42% | 23,500 |
| Aug 24, 2026 | 4,410.00 | 4,420.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.46% | 900 |
| Aug 21, 2026 | 4,400.00 | 4,420.00 | 4,390.00 | 4,390.00 | 4,390.00 | -0.23% | 1,400 |
| Aug 20, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 200 |
| Aug 19, 2026 | 4,400.00 | 4,410.00 | 4,400.00 | 4,400.00 | 4,400.00 | -0.11% | 1,000 |
| Aug 18, 2026 | 4,415.00 | 4,420.00 | 4,405.00 | 4,405.00 | 4,405.00 | - | 1,500 |
| Aug 17, 2026 | 4,415.00 | 4,415.00 | 4,405.00 | 4,405.00 | 4,405.00 | -0.23% | 500 |
| Aug 14, 2026 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.23% | 300 |
| Aug 13, 2026 | 4,430.00 | 4,430.00 | 4,400.00 | 4,405.00 | 4,405.00 | 0.11% | 1,300 |
| Aug 12, 2026 | 4,400.00 | 4,465.00 | 4,375.00 | 4,400.00 | 4,400.00 | - | 1,800 |
| Aug 10, 2026 | 4,410.00 | 4,415.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 500 |
| Aug 7, 2026 | 4,395.00 | 4,400.00 | 4,375.00 | 4,400.00 | 4,400.00 | 0.11% | 1,000 |
| Aug 6, 2026 | 4,445.00 | 4,445.00 | 4,395.00 | 4,395.00 | 4,395.00 | -1.12% | 500 |
| Aug 5, 2026 | 4,375.00 | 4,445.00 | 4,375.00 | 4,445.00 | 4,445.00 | 1.60% | 300 |
| Aug 4, 2026 | 4,420.00 | 4,420.00 | 4,375.00 | 4,375.00 | 4,375.00 | -1.02% | 1,400 |
| Aug 3, 2026 | 4,460.00 | 4,460.00 | 4,420.00 | 4,420.00 | 4,420.00 | -1.34% | 1,200 |
| Jul 31, 2026 | 4,480.00 | 4,480.00 | 4,450.00 | 4,480.00 | 4,480.00 | - | 500 |
| Jul 30, 2026 | 4,470.00 | 4,490.00 | 4,445.00 | 4,480.00 | 4,480.00 | -1.21% | 900 |
| Jul 29, 2026 | 4,620.00 | 4,620.00 | 4,445.00 | 4,535.00 | 4,535.00 | -0.55% | 2,200 |
| Jul 28, 2026 | 4,625.00 | 4,625.00 | 4,560.00 | 4,560.00 | 4,560.00 | -1.41% | 800 |
| Jul 27, 2026 | 4,680.00 | 4,680.00 | 4,615.00 | 4,625.00 | 4,625.00 | 0.33% | 5,100 |
| Jul 24, 2026 | 4,530.00 | 4,630.00 | 4,525.00 | 4,610.00 | 4,610.00 | 2.90% | 6,300 |
| Jul 23, 2026 | 4,450.00 | 4,480.00 | 4,435.00 | 4,480.00 | 4,480.00 | 1.36% | 2,600 |
| Jul 22, 2026 | 4,435.00 | 4,435.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.11% | 800 |
| Jul 21, 2026 | 4,420.00 | 4,420.00 | 4,390.00 | 4,415.00 | 4,415.00 | 1.38% | 1,400 |
| Jul 17, 2026 | 4,400.00 | 4,400.00 | 4,355.00 | 4,355.00 | 4,355.00 | -0.57% | 3,400 |
| Jul 16, 2026 | 4,405.00 | 4,405.00 | 4,380.00 | 4,380.00 | 4,380.00 | -0.34% | 500 |
| Jul 15, 2026 | 4,400.00 | 4,410.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.23% | 1,600 |
| Jul 14, 2026 | 4,400.00 | 4,415.00 | 4,380.00 | 4,385.00 | 4,385.00 | -0.23% | 1,100 |
| Jul 13, 2026 | 4,395.00 | 4,395.00 | 4,375.00 | 4,395.00 | 4,395.00 | 0.46% | 1,400 |
| Jul 10, 2026 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | - | 200 |
| Jul 9, 2026 | 4,380.00 | 4,380.00 | 4,335.00 | 4,375.00 | 4,375.00 | 0.57% | 400 |
| Jul 8, 2026 | 4,365.00 | 4,375.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.12% | 900 |
| Jul 7, 2026 | 4,315.00 | 4,350.00 | 4,315.00 | 4,345.00 | 4,345.00 | -0.34% | 1,300 |
| Jul 6, 2026 | 4,355.00 | 4,360.00 | 4,350.00 | 4,360.00 | 4,360.00 | - | 900 |
| Jul 3, 2026 | 4,355.00 | 4,370.00 | 4,355.00 | 4,360.00 | 4,360.00 | -0.11% | 300 |
| Jul 2, 2026 | 4,370.00 | 4,370.00 | 4,350.00 | 4,365.00 | 4,365.00 | -0.11% | 600 |
| Jul 1, 2026 | 4,370.00 | 4,370.00 | 4,310.00 | 4,370.00 | 4,370.00 | 1.63% | 700 |
| Jun 30, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | -0.35% | 300 |
| Jun 29, 2026 | 4,380.00 | 4,380.00 | 4,310.00 | 4,315.00 | 4,315.00 | 0.12% | 700 |
| Jun 26, 2026 | 4,350.00 | 4,350.00 | 4,310.00 | 4,310.00 | 4,310.00 | -1.37% | 2,400 |