KSK Co.,Ltd. (TYO:9687)
Japan · Delayed Price · Currency is JPY 1,511.00
-36.00 (-2.33%)
Nov 6, 2026, 3:30 PM JST
KSK Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,520.00 | 1,520.00 | 1,481.00 | 1,511.00 | 1,511.00 | -2.33% | 14,400 |
| Nov 5, 2026 | 1,559.00 | 1,559.00 | 1,539.00 | 1,547.00 | 1,547.00 | -0.96% | 8,700 |
| Nov 4, 2026 | 1,588.00 | 1,598.00 | 1,550.00 | 1,562.00 | 1,562.00 | -1.45% | 9,800 |
| Nov 2, 2026 | 1,587.00 | 1,587.00 | 1,575.00 | 1,585.00 | 1,585.00 | -0.13% | 9,100 |
| Oct 30, 2026 | 1,536.00 | 1,615.00 | 1,536.00 | 1,587.00 | 1,587.00 | 1.47% | 17,400 |
| Oct 29, 2026 | 1,558.00 | 1,564.00 | 1,534.00 | 1,564.00 | 1,564.00 | -1.01% | 5,500 |
| Oct 28, 2026 | 1,617.00 | 1,617.00 | 1,522.00 | 1,580.00 | 1,580.00 | -0.13% | 5,300 |
| Oct 27, 2026 | 1,585.00 | 1,615.00 | 1,581.00 | 1,582.00 | 1,582.00 | -0.19% | 6,200 |
| Oct 26, 2026 | 1,560.00 | 1,620.00 | 1,560.00 | 1,585.00 | 1,585.00 | 3.19% | 13,400 |
| Oct 23, 2026 | 1,535.00 | 1,536.00 | 1,527.00 | 1,536.00 | 1,536.00 | 1.12% | 6,400 |
| Oct 22, 2026 | 1,521.00 | 1,537.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.07% | 6,200 |
| Oct 21, 2026 | 1,531.00 | 1,533.00 | 1,517.00 | 1,518.00 | 1,518.00 | 0.20% | 4,600 |
| Oct 20, 2026 | 1,520.00 | 1,522.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.33% | 1,400 |
| Oct 19, 2026 | 1,537.00 | 1,537.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.49% | 2,000 |
| Oct 16, 2026 | 1,538.00 | 1,569.00 | 1,538.00 | 1,543.00 | 1,543.00 | 0.06% | 4,100 |
| Oct 15, 2026 | 1,576.00 | 1,576.00 | 1,520.00 | 1,542.00 | 1,542.00 | -2.34% | 7,200 |
| Oct 14, 2026 | 1,585.00 | 1,585.00 | 1,562.00 | 1,579.00 | 1,579.00 | 1.09% | 2,500 |
| Oct 13, 2026 | 1,550.00 | 1,590.00 | 1,550.00 | 1,562.00 | 1,562.00 | 0.84% | 8,700 |
| Oct 9, 2026 | 1,525.00 | 1,549.00 | 1,525.00 | 1,549.00 | 1,549.00 | 1.37% | 6,300 |
| Oct 8, 2026 | 1,529.00 | 1,529.00 | 1,511.00 | 1,528.00 | 1,528.00 | -0.07% | 2,000 |
| Oct 7, 2026 | 1,513.00 | 1,529.00 | 1,513.00 | 1,529.00 | 1,529.00 | - | 2,100 |
| Oct 6, 2026 | 1,513.00 | 1,529.00 | 1,491.00 | 1,529.00 | 1,529.00 | 1.06% | 4,300 |
| Oct 5, 2026 | 1,507.00 | 1,515.00 | 1,484.00 | 1,513.00 | 1,513.00 | 1.75% | 5,300 |
| Oct 2, 2026 | 1,496.00 | 1,508.00 | 1,472.00 | 1,487.00 | 1,487.00 | -0.73% | 4,900 |
| Oct 1, 2026 | 1,508.00 | 1,510.00 | 1,494.00 | 1,498.00 | 1,498.00 | -1.58% | 9,700 |
| Sep 30, 2026 | 1,540.00 | 1,540.00 | 1,503.00 | 1,522.00 | 1,522.00 | -1.30% | 8,400 |
| Sep 29, 2026 | 1,540.00 | 1,619.00 | 1,500.00 | 1,542.00 | 1,542.00 | -0.52% | 4,800 |
| Sep 28, 2026 | 1,543.33 | 1,566.67 | 1,543.33 | 1,550.00 | 1,550.00 | 0.54% | 10,499 |
| Sep 25, 2026 | 1,561.67 | 1,576.67 | 1,536.67 | 1,541.67 | 1,541.67 | -0.22% | 15,599 |
| Sep 24, 2026 | 1,550.00 | 1,550.00 | 1,533.33 | 1,545.00 | 1,545.00 | 0.65% | 8,399 |
| Sep 18, 2026 | 1,510.00 | 1,535.00 | 1,510.00 | 1,535.00 | 1,535.00 | 2.11% | 3,599 |
| Sep 17, 2026 | 1,506.67 | 1,506.67 | 1,503.33 | 1,503.33 | 1,503.33 | -0.22% | 4,499 |
| Sep 16, 2026 | 1,525.00 | 1,525.00 | 1,506.67 | 1,506.67 | 1,506.67 | -1.31% | 4,499 |
| Sep 15, 2026 | 1,548.33 | 1,548.33 | 1,526.67 | 1,526.67 | 1,526.67 | -1.40% | 4,799 |
| Sep 14, 2026 | 1,541.67 | 1,561.67 | 1,541.67 | 1,548.33 | 1,548.33 | 0.43% | 5,999 |
| Sep 11, 2026 | 1,545.00 | 1,545.00 | 1,526.67 | 1,541.67 | 1,541.67 | -0.64% | 9,599 |
| Sep 10, 2026 | 1,551.67 | 1,551.67 | 1,551.67 | 1,551.67 | 1,551.67 | -0.43% | 1,199 |
| Sep 8, 2026 | 1,566.67 | 1,573.33 | 1,558.33 | 1,558.33 | 1,558.33 | -1.16% | 5,099 |
| Sep 7, 2026 | 1,546.67 | 1,576.67 | 1,546.67 | 1,576.67 | 1,576.67 | 1.94% | 1,199 |
| Sep 4, 2026 | 1,563.33 | 1,566.67 | 1,546.67 | 1,546.67 | 1,546.67 | -0.43% | 1,499 |
| Sep 3, 2026 | 1,535.00 | 1,573.33 | 1,535.00 | 1,553.33 | 1,553.33 | 0.32% | 5,099 |
| Sep 2, 2026 | 1,568.33 | 1,568.33 | 1,548.33 | 1,548.33 | 1,548.33 | -1.28% | 2,099 |
| Sep 1, 2026 | 1,588.33 | 1,588.33 | 1,568.33 | 1,568.33 | 1,568.33 | -1.26% | 3,299 |
| Aug 31, 2026 | 1,563.33 | 1,600.00 | 1,563.33 | 1,588.33 | 1,588.33 | 0.85% | 6,599 |
| Aug 28, 2026 | 1,550.00 | 1,601.67 | 1,550.00 | 1,575.00 | 1,575.00 | 0.75% | 12,599 |
| Aug 27, 2026 | 1,553.33 | 1,571.67 | 1,553.33 | 1,563.33 | 1,563.33 | 0.64% | 6,599 |
| Aug 26, 2026 | 1,558.33 | 1,563.33 | 1,535.00 | 1,553.33 | 1,553.33 | 1.19% | 37,199 |
| Aug 25, 2026 | 1,481.67 | 1,645.00 | 1,481.67 | 1,535.00 | 1,535.00 | 4.42% | 70,499 |
| Aug 24, 2026 | 1,470.00 | 1,473.33 | 1,470.00 | 1,470.00 | 1,470.00 | 0.46% | 2,699 |
| Aug 21, 2026 | 1,466.67 | 1,473.33 | 1,463.33 | 1,463.33 | 1,463.33 | -0.23% | 4,199 |