KSK Co.,Ltd. (TYO:9687)
Japan · Delayed Price · Currency is JPY 4,375.00
+15.00 (0.34%)
May 7, 2026, 3:30 PM JST
KSK Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4,400.00 | 4,400.00 | 4,360.00 | 4,375.00 | 4,375.00 | 0.34% | 2,100 |
| May 1, 2026 | 4,440.00 | 4,440.00 | 4,210.00 | 4,360.00 | 4,360.00 | -1.80% | 8,000 |
| Apr 30, 2026 | 4,395.00 | 4,610.00 | 4,350.00 | 4,440.00 | 4,440.00 | 0.57% | 17,200 |
| Apr 28, 2026 | 4,385.00 | 4,415.00 | 4,350.00 | 4,415.00 | 4,415.00 | 1.15% | 1,500 |
| Apr 27, 2026 | 4,385.00 | 4,385.00 | 4,335.00 | 4,365.00 | 4,365.00 | 1.16% | 1,900 |
| Apr 24, 2026 | 4,345.00 | 4,350.00 | 4,315.00 | 4,315.00 | 4,315.00 | -0.80% | 4,200 |
| Apr 23, 2026 | 4,375.00 | 4,375.00 | 4,350.00 | 4,350.00 | 4,350.00 | -0.57% | 1,600 |
| Apr 22, 2026 | 4,370.00 | 4,375.00 | 4,350.00 | 4,375.00 | 4,375.00 | 0.11% | 1,900 |
| Apr 21, 2026 | 4,355.00 | 4,385.00 | 4,350.00 | 4,370.00 | 4,370.00 | 0.46% | 900 |
| Apr 20, 2026 | 4,385.00 | 4,385.00 | 4,350.00 | 4,350.00 | 4,350.00 | -0.23% | 700 |
| Apr 17, 2026 | 4,445.00 | 4,445.00 | 4,360.00 | 4,360.00 | 4,360.00 | -0.57% | 300 |
| Apr 16, 2026 | 4,320.00 | 4,385.00 | 4,315.00 | 4,385.00 | 4,385.00 | 0.69% | 1,200 |
| Apr 15, 2026 | 4,320.00 | 4,375.00 | 4,250.00 | 4,355.00 | 4,355.00 | 0.23% | 4,900 |
| Apr 14, 2026 | 4,340.00 | 4,355.00 | 4,320.00 | 4,345.00 | 4,345.00 | -0.23% | 4,500 |
| Apr 13, 2026 | 4,350.00 | 4,390.00 | 4,350.00 | 4,355.00 | 4,355.00 | -0.57% | 2,300 |
| Apr 10, 2026 | 4,435.00 | 4,435.00 | 4,375.00 | 4,380.00 | 4,380.00 | -1.13% | 1,700 |
| Apr 9, 2026 | 4,455.00 | 4,455.00 | 4,400.00 | 4,430.00 | 4,430.00 | -0.56% | 1,300 |
| Apr 8, 2026 | 4,395.00 | 4,455.00 | 4,390.00 | 4,455.00 | 4,455.00 | 1.83% | 6,900 |
| Apr 7, 2026 | 4,355.00 | 4,390.00 | 4,345.00 | 4,375.00 | 4,375.00 | 0.46% | 1,800 |
| Apr 6, 2026 | 4,370.00 | 4,390.00 | 4,355.00 | 4,355.00 | 4,355.00 | -0.57% | 1,300 |
| Apr 3, 2026 | 4,405.00 | 4,405.00 | 4,380.00 | 4,380.00 | 4,380.00 | -0.11% | 600 |
| Apr 2, 2026 | 4,365.00 | 4,405.00 | 4,245.00 | 4,385.00 | 4,385.00 | 1.27% | 7,300 |
| Apr 1, 2026 | 4,365.00 | 4,365.00 | 4,250.00 | 4,330.00 | 4,330.00 | 0.81% | 7,700 |
| Mar 31, 2026 | 4,410.00 | 4,410.00 | 4,285.00 | 4,295.00 | 4,295.00 | -1.04% | 8,300 |
| Mar 30, 2026 | 4,240.00 | 4,340.00 | 4,175.00 | 4,340.00 | 4,340.00 | -3.13% | 10,400 |
| Mar 27, 2026 | 4,440.00 | 4,500.00 | 4,405.00 | 4,480.00 | 4,312.00 | 1.13% | 14,600 |
| Mar 26, 2026 | 4,515.00 | 4,515.00 | 4,420.00 | 4,430.00 | 4,263.88 | -1.56% | 4,000 |
| Mar 25, 2026 | 4,490.00 | 4,505.00 | 4,450.00 | 4,500.00 | 4,331.25 | 0.67% | 4,200 |
| Mar 24, 2026 | 4,465.00 | 4,470.00 | 4,425.00 | 4,470.00 | 4,302.38 | 1.25% | 3,100 |
| Mar 23, 2026 | 4,350.00 | 4,415.00 | 4,350.00 | 4,415.00 | 4,249.44 | 0.34% | 4,700 |
| Mar 19, 2026 | 4,450.00 | 4,450.00 | 4,385.00 | 4,400.00 | 4,235.00 | -2.11% | 4,500 |
| Mar 18, 2026 | 4,495.00 | 4,505.00 | 4,440.00 | 4,495.00 | 4,326.44 | 0.11% | 8,500 |
| Mar 17, 2026 | 4,410.00 | 4,570.00 | 4,410.00 | 4,490.00 | 4,321.63 | 3.10% | 9,400 |
| Mar 16, 2026 | 4,400.00 | 4,420.00 | 4,350.00 | 4,355.00 | 4,191.69 | -1.02% | 3,800 |
| Mar 13, 2026 | 4,360.00 | 4,500.00 | 4,350.00 | 4,400.00 | 4,235.00 | 0.34% | 2,700 |
| Mar 12, 2026 | 4,440.00 | 4,440.00 | 4,385.00 | 4,385.00 | 4,220.56 | -0.79% | 2,800 |
| Mar 11, 2026 | 4,410.00 | 4,455.00 | 4,410.00 | 4,420.00 | 4,254.25 | -0.90% | 2,100 |
| Mar 10, 2026 | 4,420.00 | 4,480.00 | 4,420.00 | 4,460.00 | 4,292.75 | 2.53% | 3,600 |
| Mar 9, 2026 | 4,345.00 | 4,370.00 | 4,300.00 | 4,350.00 | 4,186.88 | -0.91% | 11,400 |
| Mar 6, 2026 | 4,365.00 | 4,420.00 | 4,355.00 | 4,390.00 | 4,225.38 | -0.34% | 4,700 |
| Mar 5, 2026 | 4,415.00 | 4,455.00 | 4,400.00 | 4,405.00 | 4,239.81 | 1.38% | 5,700 |
| Mar 4, 2026 | 4,350.00 | 4,365.00 | 4,300.00 | 4,345.00 | 4,182.06 | -0.69% | 10,000 |
| Mar 3, 2026 | 4,380.00 | 4,380.00 | 4,350.00 | 4,375.00 | 4,210.94 | 0.57% | 4,200 |
| Mar 2, 2026 | 4,410.00 | 4,410.00 | 4,350.00 | 4,350.00 | 4,186.88 | -1.36% | 7,500 |
| Feb 27, 2026 | 4,420.00 | 4,485.00 | 4,400.00 | 4,410.00 | 4,244.63 | -0.45% | 8,200 |
| Feb 26, 2026 | 4,355.00 | 4,490.00 | 4,350.00 | 4,430.00 | 4,263.88 | 2.55% | 5,900 |
| Feb 25, 2026 | 4,300.00 | 4,350.00 | 4,300.00 | 4,320.00 | 4,158.00 | 0.70% | 5,900 |
| Feb 24, 2026 | 4,350.00 | 4,360.00 | 4,270.00 | 4,290.00 | 4,129.13 | -1.38% | 9,400 |
| Feb 20, 2026 | 4,330.00 | 4,350.00 | 4,290.00 | 4,350.00 | 4,186.88 | 0.46% | 6,100 |
| Feb 19, 2026 | 4,350.00 | 4,350.00 | 4,305.00 | 4,330.00 | 4,167.63 | 0.70% | 6,200 |