KSK Co.,Ltd. (TYO:9687)
Japan · Delayed Price · Currency is JPY 4,495.00
-65.00 (-1.43%)
Jul 29, 2026, 2:33 PM JST
KSK Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 4,425.00 | 4,425.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.34% | 1,700 |
| Jun 24, 2026 | 4,360.00 | 4,360.00 | 4,355.00 | 4,355.00 | 4,355.00 | 0.46% | 1,300 |
| Jun 23, 2026 | 4,350.00 | 4,355.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.12% | 1,900 |
| Jun 22, 2026 | 4,335.00 | 4,350.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.35% | 2,000 |
| Jun 19, 2026 | 4,245.00 | 4,350.00 | 4,245.00 | 4,315.00 | 4,315.00 | - | 2,100 |
| Jun 18, 2026 | 4,350.00 | 4,355.00 | 4,315.00 | 4,315.00 | 4,315.00 | -0.69% | 1,500 |
| Jun 17, 2026 | 4,325.00 | 4,350.00 | 4,325.00 | 4,345.00 | 4,345.00 | 1.05% | 1,700 |
| Jun 16, 2026 | 4,335.00 | 4,335.00 | 4,295.00 | 4,300.00 | 4,300.00 | 0.12% | 3,800 |
| Jun 15, 2026 | 4,300.00 | 4,350.00 | 4,295.00 | 4,295.00 | 4,295.00 | -1.15% | 1,900 |
| Jun 12, 2026 | 4,300.00 | 4,345.00 | 4,290.00 | 4,345.00 | 4,345.00 | 0.46% | 600 |
| Jun 11, 2026 | 4,260.00 | 4,340.00 | 4,260.00 | 4,325.00 | 4,325.00 | -0.12% | 800 |
| Jun 10, 2026 | 4,300.00 | 4,330.00 | 4,300.00 | 4,330.00 | 4,330.00 | 0.70% | 600 |
| Jun 9, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 200 |
| Jun 8, 2026 | 4,310.00 | 4,345.00 | 4,300.00 | 4,300.00 | 4,300.00 | -0.81% | 1,800 |
| Jun 5, 2026 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | - | 300 |
| Jun 4, 2026 | 4,335.00 | 4,350.00 | 4,335.00 | 4,335.00 | 4,335.00 | - | 700 |
| Jun 3, 2026 | 4,325.00 | 4,335.00 | 4,325.00 | 4,335.00 | 4,335.00 | -0.34% | 300 |
| Jun 2, 2026 | 4,325.00 | 4,350.00 | 4,325.00 | 4,350.00 | 4,350.00 | 0.58% | 1,200 |
| Jun 1, 2026 | 4,325.00 | 4,355.00 | 4,320.00 | 4,325.00 | 4,325.00 | - | 2,700 |
| May 29, 2026 | 4,325.00 | 4,370.00 | 4,325.00 | 4,325.00 | 4,325.00 | - | 2,100 |
| May 28, 2026 | 4,350.00 | 4,380.00 | 4,325.00 | 4,325.00 | 4,325.00 | -0.57% | 3,400 |
| May 27, 2026 | 4,355.00 | 4,370.00 | 4,330.00 | 4,350.00 | 4,350.00 | -0.11% | 1,900 |
| May 26, 2026 | 4,385.00 | 4,390.00 | 4,355.00 | 4,355.00 | 4,355.00 | 0.11% | 1,500 |
| May 25, 2026 | 4,375.00 | 4,380.00 | 4,350.00 | 4,350.00 | 4,350.00 | -0.23% | 3,100 |
| May 22, 2026 | 4,380.00 | 4,385.00 | 4,355.00 | 4,360.00 | 4,360.00 | 0.23% | 1,600 |
| May 21, 2026 | 4,360.00 | 4,390.00 | 4,350.00 | 4,350.00 | 4,350.00 | -0.23% | 2,800 |
| May 20, 2026 | 4,365.00 | 4,390.00 | 4,350.00 | 4,360.00 | 4,360.00 | -0.11% | 1,900 |
| May 19, 2026 | 4,330.00 | 4,365.00 | 4,330.00 | 4,365.00 | 4,365.00 | 1.39% | 1,600 |