ktk Inc. (TYO:3035)
Japan
· Delayed Price · Currency is JPY 656.00
-12.00 (-1.80%)
At close: Mar 9, 2026
ktk Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 652.00 | 657.00 | 647.00 | 656.00 | 656.00 | -1.80% | 7,000 |
| Mar 6, 2026 | 664.00 | 668.00 | 662.00 | 668.00 | 668.00 | 0.45% | 1,000 |
| Mar 5, 2026 | 652.00 | 667.00 | 651.00 | 665.00 | 665.00 | 2.94% | 5,300 |
| Mar 4, 2026 | 660.00 | 660.00 | 642.00 | 646.00 | 646.00 | -2.71% | 8,700 |
| Mar 3, 2026 | 666.00 | 669.00 | 664.00 | 664.00 | 664.00 | - | 3,800 |
| Mar 2, 2026 | 669.00 | 669.00 | 663.00 | 664.00 | 664.00 | -1.04% | 8,700 |
| Feb 27, 2026 | 670.00 | 673.00 | 667.00 | 671.00 | 671.00 | 0.60% | 2,000 |
| Feb 26, 2026 | 665.00 | 670.00 | 663.00 | 667.00 | 667.00 | 0.30% | 3,100 |
| Feb 25, 2026 | 663.00 | 667.00 | 661.00 | 665.00 | 665.00 | 0.15% | 2,400 |
| Feb 24, 2026 | 665.00 | 666.00 | 660.00 | 664.00 | 664.00 | -0.15% | 5,800 |
| Feb 20, 2026 | 662.00 | 674.00 | 662.00 | 665.00 | 665.00 | 0.76% | 13,200 |
| Feb 19, 2026 | 659.00 | 667.00 | 658.00 | 660.00 | 660.00 | -1.49% | 48,200 |
| Feb 18, 2026 | 672.00 | 672.00 | 670.00 | 670.00 | 661.03 | 0.15% | 65,300 |
| Feb 17, 2026 | 670.00 | 671.00 | 668.00 | 669.00 | 660.04 | -0.15% | 4,100 |
| Feb 16, 2026 | 668.00 | 670.00 | 665.00 | 670.00 | 661.03 | 0.30% | 1,300 |
| Feb 13, 2026 | 667.00 | 669.00 | 663.00 | 668.00 | 659.05 | 0.30% | 2,300 |
| Feb 12, 2026 | 664.00 | 666.00 | 662.00 | 666.00 | 657.08 | 0.30% | 6,400 |
| Feb 10, 2026 | 665.00 | 667.00 | 662.00 | 664.00 | 655.11 | -0.15% | 5,500 |
| Feb 9, 2026 | 662.00 | 674.00 | 662.00 | 665.00 | 656.09 | 0.91% | 5,200 |
| Feb 6, 2026 | 659.00 | 661.00 | 659.00 | 659.00 | 650.17 | 0.15% | 3,600 |
| Feb 5, 2026 | 660.00 | 660.00 | 658.00 | 658.00 | 649.19 | -0.30% | 7,000 |
| Feb 4, 2026 | 659.00 | 660.00 | 658.00 | 660.00 | 651.16 | 0.15% | 6,300 |
| Feb 3, 2026 | 658.00 | 659.00 | 655.00 | 659.00 | 650.17 | 0.30% | 2,100 |
| Feb 2, 2026 | 660.00 | 660.00 | 654.00 | 657.00 | 648.20 | 0.61% | 1,900 |
| Jan 30, 2026 | 657.00 | 657.00 | 653.00 | 653.00 | 644.25 | -0.76% | 10,000 |
| Jan 29, 2026 | 652.00 | 664.00 | 649.00 | 658.00 | 649.19 | 1.23% | 5,200 |
| Jan 28, 2026 | 654.00 | 654.00 | 650.00 | 650.00 | 641.29 | -0.46% | 2,200 |
| Jan 27, 2026 | 654.00 | 656.00 | 650.00 | 653.00 | 644.25 | -0.15% | 4,700 |
| Jan 26, 2026 | 660.00 | 662.00 | 654.00 | 654.00 | 645.24 | -0.91% | 6,400 |
| Jan 23, 2026 | 665.00 | 666.00 | 659.00 | 660.00 | 651.16 | -0.45% | 4,100 |
| Jan 22, 2026 | 666.00 | 666.00 | 657.00 | 663.00 | 654.12 | 1.07% | 2,700 |
| Jan 21, 2026 | 657.00 | 660.00 | 656.00 | 656.00 | 647.21 | -0.61% | 1,400 |
| Jan 20, 2026 | 671.00 | 672.00 | 648.00 | 660.00 | 651.16 | -1.79% | 21,900 |
| Jan 19, 2026 | 659.00 | 674.00 | 659.00 | 672.00 | 663.00 | 0.45% | 12,200 |
| Jan 16, 2026 | 667.00 | 674.00 | 664.00 | 669.00 | 660.04 | 1.52% | 10,300 |
| Jan 15, 2026 | 656.00 | 660.00 | 650.00 | 659.00 | 650.17 | 0.30% | 6,700 |
| Jan 14, 2026 | 655.00 | 657.00 | 650.00 | 657.00 | 648.20 | 0.31% | 3,400 |
| Jan 13, 2026 | 660.00 | 660.00 | 653.00 | 655.00 | 646.23 | 0.46% | 5,200 |
| Jan 9, 2026 | 651.00 | 653.00 | 649.00 | 652.00 | 643.27 | 0.31% | 5,000 |
| Jan 8, 2026 | 647.00 | 650.00 | 645.00 | 650.00 | 641.29 | 0.46% | 1,900 |
| Jan 7, 2026 | 649.00 | 650.00 | 645.00 | 647.00 | 638.33 | -0.46% | 3,300 |
| Jan 6, 2026 | 645.00 | 651.00 | 645.00 | 650.00 | 641.29 | 0.78% | 1,200 |
| Jan 5, 2026 | 655.00 | 655.00 | 645.00 | 645.00 | 636.36 | -1.07% | 6,000 |
| Dec 30, 2025 | 664.00 | 664.00 | 641.00 | 652.00 | 643.27 | -0.76% | 7,600 |
| Dec 29, 2025 | 660.00 | 667.00 | 631.00 | 657.00 | 648.20 | -0.30% | 29,800 |
| Dec 26, 2025 | 639.00 | 661.00 | 633.00 | 659.00 | 650.17 | 4.27% | 67,900 |
| Dec 25, 2025 | 628.00 | 632.00 | 625.00 | 632.00 | 623.54 | 0.64% | 6,800 |
| Dec 24, 2025 | 626.00 | 634.00 | 626.00 | 628.00 | 619.59 | 0.64% | 10,300 |
| Dec 23, 2025 | 621.00 | 624.00 | 619.00 | 624.00 | 615.64 | 0.48% | 4,200 |
| Dec 22, 2025 | 620.00 | 625.00 | 620.00 | 621.00 | 612.68 | 0.65% | 1,600 |
| Dec 19, 2025 | 618.00 | 622.00 | 617.00 | 617.00 | 608.74 | -0.16% | 3,100 |
| Dec 18, 2025 | 620.00 | 626.00 | 618.00 | 618.00 | 609.72 | -0.32% | 7,300 |
| Dec 17, 2025 | 620.00 | 620.00 | 618.00 | 620.00 | 611.70 | -0.32% | 2,900 |
| Dec 16, 2025 | 626.00 | 626.00 | 622.00 | 622.00 | 613.67 | - | 3,200 |
| Dec 15, 2025 | 619.00 | 635.00 | 619.00 | 622.00 | 613.67 | 0.32% | 6,300 |
| Dec 12, 2025 | 621.00 | 625.00 | 620.00 | 620.00 | 611.70 | 0.16% | 400 |
| Dec 11, 2025 | 621.00 | 621.00 | 619.00 | 619.00 | 610.71 | -0.16% | 700 |
| Dec 10, 2025 | 620.00 | 625.00 | 619.00 | 620.00 | 611.70 | 0.32% | 3,300 |
| Dec 9, 2025 | 620.00 | 621.00 | 614.00 | 618.00 | 609.72 | - | 4,900 |
| Dec 8, 2025 | 619.00 | 619.00 | 618.00 | 618.00 | 609.72 | - | 1,600 |
| Dec 5, 2025 | 620.00 | 620.00 | 616.00 | 618.00 | 609.72 | -0.16% | 1,600 |
| Dec 4, 2025 | 620.00 | 620.00 | 616.00 | 619.00 | 610.71 | 0.32% | 6,800 |
| Dec 3, 2025 | 618.00 | 619.00 | 617.00 | 617.00 | 608.74 | - | 1,200 |
| Dec 2, 2025 | 620.00 | 620.00 | 617.00 | 617.00 | 608.74 | -0.48% | 1,100 |
| Dec 1, 2025 | 628.00 | 628.00 | 620.00 | 620.00 | 611.70 | -1.43% | 3,200 |
| Nov 28, 2025 | 629.00 | 629.00 | 625.00 | 629.00 | 620.58 | 0.48% | 2,600 |
| Nov 27, 2025 | 625.00 | 626.00 | 625.00 | 626.00 | 617.62 | - | 400 |
| Nov 26, 2025 | 622.00 | 627.00 | 622.00 | 626.00 | 617.62 | 0.32% | 2,700 |
| Nov 25, 2025 | 622.00 | 624.00 | 620.00 | 624.00 | 615.64 | 1.13% | 1,500 |
| Nov 21, 2025 | 619.00 | 619.00 | 617.00 | 617.00 | 608.74 | -0.32% | 3,800 |
| Nov 20, 2025 | 615.00 | 621.00 | 614.00 | 619.00 | 610.71 | 0.81% | 2,400 |
| Nov 19, 2025 | 613.00 | 615.00 | 613.00 | 614.00 | 605.78 | -0.16% | 1,800 |
| Nov 18, 2025 | 615.00 | 619.00 | 615.00 | 615.00 | 606.76 | - | 3,200 |
| Nov 17, 2025 | 619.00 | 619.00 | 612.00 | 615.00 | 606.76 | -0.65% | 2,700 |
| Nov 14, 2025 | 616.00 | 628.00 | 616.00 | 619.00 | 610.71 | 0.49% | 2,000 |
| Nov 13, 2025 | 612.00 | 620.00 | 612.00 | 616.00 | 607.75 | 0.49% | 2,200 |
| Nov 12, 2025 | 620.00 | 620.00 | 613.00 | 613.00 | 604.79 | -0.49% | 2,200 |
| Nov 11, 2025 | 612.00 | 618.00 | 612.00 | 616.00 | 607.75 | -0.32% | 1,400 |
| Nov 10, 2025 | 617.00 | 620.00 | 616.00 | 618.00 | 609.72 | 0.16% | 2,700 |
| Nov 7, 2025 | 620.00 | 620.00 | 614.00 | 617.00 | 608.74 | 0.65% | 1,700 |
| Nov 6, 2025 | 613.00 | 620.00 | 612.00 | 613.00 | 604.79 | 0.16% | 1,000 |
| Nov 5, 2025 | 613.00 | 619.00 | 612.00 | 612.00 | 603.80 | - | 2,200 |
| Nov 4, 2025 | 614.00 | 620.00 | 612.00 | 612.00 | 603.80 | - | 1,500 |
| Oct 31, 2025 | 613.00 | 615.00 | 609.00 | 612.00 | 603.80 | -1.29% | 5,400 |
| Oct 30, 2025 | 617.00 | 638.00 | 615.00 | 620.00 | 611.70 | 0.49% | 7,400 |
| Oct 29, 2025 | 626.00 | 626.00 | 617.00 | 617.00 | 608.74 | -1.12% | 3,100 |
| Oct 28, 2025 | 629.00 | 629.00 | 622.00 | 624.00 | 615.64 | -0.16% | 2,800 |
| Oct 27, 2025 | 628.00 | 628.00 | 624.00 | 625.00 | 616.63 | -0.48% | 3,600 |
| Oct 24, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 619.59 | -0.32% | 900 |
| Oct 23, 2025 | 629.00 | 630.00 | 628.00 | 630.00 | 621.56 | 0.16% | 2,000 |
| Oct 22, 2025 | 623.00 | 632.00 | 623.00 | 629.00 | 620.58 | 0.96% | 4,800 |
| Oct 21, 2025 | 622.00 | 623.00 | 621.00 | 623.00 | 614.66 | 0.16% | 3,800 |
| Oct 20, 2025 | 620.00 | 622.00 | 620.00 | 622.00 | 613.67 | 0.32% | 2,800 |
| Oct 17, 2025 | 620.00 | 620.00 | 615.00 | 620.00 | 611.70 | 0.65% | 5,400 |
| Oct 16, 2025 | 612.00 | 620.00 | 607.00 | 616.00 | 607.75 | 0.98% | 5,600 |
| Oct 15, 2025 | 610.00 | 620.00 | 608.00 | 610.00 | 601.83 | 0.66% | 4,500 |
| Oct 14, 2025 | 606.00 | 611.00 | 605.00 | 606.00 | 597.88 | -1.46% | 10,000 |
| Oct 10, 2025 | 615.00 | 616.00 | 614.00 | 615.00 | 606.76 | - | 4,100 |
| Oct 9, 2025 | 614.00 | 616.00 | 614.00 | 615.00 | 606.76 | 0.33% | 1,300 |
| Oct 8, 2025 | 611.00 | 615.00 | 610.00 | 613.00 | 604.79 | 0.16% | 3,700 |