ktk Inc. (TYO:3035)
Japan
· Delayed Price · Currency is JPY 783.00
-5.00 (-0.63%)
Apr 28, 2026, 3:30 PM JST
ktk Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 787.00 | 808.00 | 780.00 | 783.00 | 783.00 | -0.63% | 6,700 |
| Apr 27, 2026 | 800.00 | 801.00 | 768.00 | 788.00 | 788.00 | -0.76% | 11,600 |
| Apr 24, 2026 | 790.00 | 814.00 | 770.00 | 794.00 | 794.00 | 0.76% | 14,600 |
| Apr 23, 2026 | 792.00 | 792.00 | 784.00 | 788.00 | 788.00 | -0.88% | 4,100 |
| Apr 22, 2026 | 758.00 | 798.00 | 758.00 | 795.00 | 795.00 | 4.88% | 16,600 |
| Apr 21, 2026 | 764.00 | 764.00 | 752.00 | 758.00 | 758.00 | - | 5,700 |
| Apr 20, 2026 | 750.00 | 770.00 | 746.00 | 758.00 | 758.00 | 2.02% | 10,200 |
| Apr 17, 2026 | 743.00 | 743.00 | 741.00 | 743.00 | 743.00 | 0.13% | 3,600 |
| Apr 16, 2026 | 746.00 | 748.00 | 737.00 | 742.00 | 742.00 | 0.41% | 7,200 |
| Apr 15, 2026 | 737.00 | 740.00 | 734.00 | 739.00 | 739.00 | 0.41% | 4,400 |
| Apr 14, 2026 | 747.00 | 747.00 | 733.00 | 736.00 | 736.00 | -1.47% | 5,200 |
| Apr 13, 2026 | 733.00 | 749.00 | 731.00 | 747.00 | 747.00 | -1.19% | 18,400 |
| Apr 10, 2026 | 735.00 | 759.00 | 729.00 | 756.00 | 756.00 | 5.00% | 27,900 |
| Apr 9, 2026 | 735.00 | 735.00 | 712.00 | 720.00 | 720.00 | -2.04% | 16,600 |
| Apr 8, 2026 | 736.00 | 744.00 | 726.00 | 735.00 | 735.00 | 0.96% | 15,100 |
| Apr 7, 2026 | 754.00 | 766.00 | 720.00 | 728.00 | 728.00 | -1.49% | 61,600 |
| Apr 6, 2026 | 714.00 | 781.00 | 705.00 | 739.00 | 739.00 | 8.52% | 163,800 |
| Apr 3, 2026 | 663.00 | 701.00 | 663.00 | 681.00 | 681.00 | 2.25% | 35,400 |
| Apr 2, 2026 | 685.00 | 686.00 | 661.00 | 666.00 | 666.00 | -3.20% | 10,900 |
| Apr 1, 2026 | 688.00 | 689.00 | 686.00 | 688.00 | 688.00 | 0.73% | 4,200 |
| Mar 31, 2026 | 684.00 | 684.00 | 679.00 | 683.00 | 683.00 | -0.15% | 2,000 |
| Mar 30, 2026 | 674.00 | 685.00 | 674.00 | 684.00 | 684.00 | -0.73% | 7,100 |
| Mar 27, 2026 | 697.00 | 697.00 | 680.00 | 689.00 | 689.00 | -1.01% | 10,900 |
| Mar 26, 2026 | 690.00 | 697.00 | 679.00 | 696.00 | 696.00 | 3.26% | 41,800 |
| Mar 25, 2026 | 652.00 | 687.00 | 652.00 | 674.00 | 674.00 | 4.66% | 56,000 |
| Mar 24, 2026 | 649.00 | 650.00 | 644.00 | 644.00 | 644.00 | -0.77% | 1,300 |
| Mar 23, 2026 | 642.00 | 653.00 | 640.00 | 649.00 | 649.00 | -0.31% | 3,700 |
| Mar 19, 2026 | 649.00 | 659.00 | 649.00 | 651.00 | 651.00 | -0.15% | 1,600 |
| Mar 18, 2026 | 650.00 | 655.00 | 650.00 | 652.00 | 652.00 | -0.31% | 1,300 |
| Mar 17, 2026 | 654.00 | 656.00 | 651.00 | 654.00 | 654.00 | 0.46% | 1,400 |
| Mar 16, 2026 | 649.00 | 651.00 | 649.00 | 651.00 | 651.00 | -0.31% | 1,100 |
| Mar 13, 2026 | 650.00 | 655.00 | 650.00 | 653.00 | 653.00 | 0.15% | 2,300 |
| Mar 12, 2026 | 652.00 | 654.00 | 652.00 | 652.00 | 652.00 | -0.31% | 2,100 |
| Mar 11, 2026 | 663.00 | 663.00 | 654.00 | 654.00 | 654.00 | - | 5,200 |
| Mar 10, 2026 | 663.00 | 663.00 | 648.00 | 654.00 | 654.00 | -0.30% | 1,900 |
| 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 | 660.00 | 0.15% | 65,300 |
| Feb 17, 2026 | 670.00 | 671.00 | 668.00 | 669.00 | 659.01 | -0.15% | 4,100 |
| Feb 16, 2026 | 668.00 | 670.00 | 665.00 | 670.00 | 660.00 | 0.30% | 1,300 |
| Feb 13, 2026 | 667.00 | 669.00 | 663.00 | 668.00 | 658.03 | 0.30% | 2,300 |
| Feb 12, 2026 | 664.00 | 666.00 | 662.00 | 666.00 | 656.06 | 0.30% | 6,400 |
| Feb 10, 2026 | 665.00 | 667.00 | 662.00 | 664.00 | 654.09 | -0.15% | 5,500 |
| Feb 9, 2026 | 662.00 | 674.00 | 662.00 | 665.00 | 655.07 | 0.91% | 5,200 |
| Feb 6, 2026 | 659.00 | 661.00 | 659.00 | 659.00 | 649.16 | 0.15% | 3,600 |
| Feb 5, 2026 | 660.00 | 660.00 | 658.00 | 658.00 | 648.18 | -0.30% | 7,000 |
| Feb 4, 2026 | 659.00 | 660.00 | 658.00 | 660.00 | 650.15 | 0.15% | 6,300 |
| Feb 3, 2026 | 658.00 | 659.00 | 655.00 | 659.00 | 649.16 | 0.30% | 2,100 |
| Feb 2, 2026 | 660.00 | 660.00 | 654.00 | 657.00 | 647.19 | 0.61% | 1,900 |
| Jan 30, 2026 | 657.00 | 657.00 | 653.00 | 653.00 | 643.25 | -0.76% | 10,000 |
| Jan 29, 2026 | 652.00 | 664.00 | 649.00 | 658.00 | 648.18 | 1.23% | 5,200 |
| Jan 28, 2026 | 654.00 | 654.00 | 650.00 | 650.00 | 640.30 | -0.46% | 2,200 |
| Jan 27, 2026 | 654.00 | 656.00 | 650.00 | 653.00 | 643.25 | -0.15% | 4,700 |
| Jan 26, 2026 | 660.00 | 662.00 | 654.00 | 654.00 | 644.24 | -0.91% | 6,400 |
| Jan 23, 2026 | 665.00 | 666.00 | 659.00 | 660.00 | 650.15 | -0.45% | 4,100 |
| Jan 22, 2026 | 666.00 | 666.00 | 657.00 | 663.00 | 653.10 | 1.07% | 2,700 |
| Jan 21, 2026 | 657.00 | 660.00 | 656.00 | 656.00 | 646.21 | -0.61% | 1,400 |
| Jan 20, 2026 | 671.00 | 672.00 | 648.00 | 660.00 | 650.15 | -1.79% | 21,900 |
| Jan 19, 2026 | 659.00 | 674.00 | 659.00 | 672.00 | 661.97 | 0.45% | 12,200 |
| Jan 16, 2026 | 667.00 | 674.00 | 664.00 | 669.00 | 659.01 | 1.52% | 10,300 |
| Jan 15, 2026 | 656.00 | 660.00 | 650.00 | 659.00 | 649.16 | 0.30% | 6,700 |
| Jan 14, 2026 | 655.00 | 657.00 | 650.00 | 657.00 | 647.19 | 0.31% | 3,400 |
| Jan 13, 2026 | 660.00 | 660.00 | 653.00 | 655.00 | 645.22 | 0.46% | 5,200 |
| Jan 9, 2026 | 651.00 | 653.00 | 649.00 | 652.00 | 642.27 | 0.31% | 5,000 |
| Jan 8, 2026 | 647.00 | 650.00 | 645.00 | 650.00 | 640.30 | 0.46% | 1,900 |
| Jan 7, 2026 | 649.00 | 650.00 | 645.00 | 647.00 | 637.34 | -0.46% | 3,300 |
| Jan 6, 2026 | 645.00 | 651.00 | 645.00 | 650.00 | 640.30 | 0.78% | 1,200 |
| Jan 5, 2026 | 655.00 | 655.00 | 645.00 | 645.00 | 635.37 | -1.07% | 6,000 |
| Dec 30, 2025 | 664.00 | 664.00 | 641.00 | 652.00 | 642.27 | -0.76% | 7,600 |
| Dec 29, 2025 | 660.00 | 667.00 | 631.00 | 657.00 | 647.19 | -0.30% | 29,800 |
| Dec 26, 2025 | 639.00 | 661.00 | 633.00 | 659.00 | 649.16 | 4.27% | 67,900 |
| Dec 25, 2025 | 628.00 | 632.00 | 625.00 | 632.00 | 622.57 | 0.64% | 6,800 |
| Dec 24, 2025 | 626.00 | 634.00 | 626.00 | 628.00 | 618.63 | 0.64% | 10,300 |
| Dec 23, 2025 | 621.00 | 624.00 | 619.00 | 624.00 | 614.69 | 0.48% | 4,200 |
| Dec 22, 2025 | 620.00 | 625.00 | 620.00 | 621.00 | 611.73 | 0.65% | 1,600 |
| Dec 19, 2025 | 618.00 | 622.00 | 617.00 | 617.00 | 607.79 | -0.16% | 3,100 |
| Dec 18, 2025 | 620.00 | 626.00 | 618.00 | 618.00 | 608.78 | -0.32% | 7,300 |
| Dec 17, 2025 | 620.00 | 620.00 | 618.00 | 620.00 | 610.75 | -0.32% | 2,900 |
| Dec 16, 2025 | 626.00 | 626.00 | 622.00 | 622.00 | 612.72 | - | 3,200 |
| Dec 15, 2025 | 619.00 | 635.00 | 619.00 | 622.00 | 612.72 | 0.32% | 6,300 |
| Dec 12, 2025 | 621.00 | 625.00 | 620.00 | 620.00 | 610.75 | 0.16% | 400 |
| Dec 11, 2025 | 621.00 | 621.00 | 619.00 | 619.00 | 609.76 | -0.16% | 700 |
| Dec 10, 2025 | 620.00 | 625.00 | 619.00 | 620.00 | 610.75 | 0.32% | 3,300 |
| Dec 9, 2025 | 620.00 | 621.00 | 614.00 | 618.00 | 608.78 | - | 4,900 |
| Dec 8, 2025 | 619.00 | 619.00 | 618.00 | 618.00 | 608.78 | - | 1,600 |
| Dec 5, 2025 | 620.00 | 620.00 | 616.00 | 618.00 | 608.78 | -0.16% | 1,600 |
| Dec 4, 2025 | 620.00 | 620.00 | 616.00 | 619.00 | 609.76 | 0.32% | 6,800 |
| Dec 3, 2025 | 618.00 | 619.00 | 617.00 | 617.00 | 607.79 | - | 1,200 |
| Dec 2, 2025 | 620.00 | 620.00 | 617.00 | 617.00 | 607.79 | -0.48% | 1,100 |
| Dec 1, 2025 | 628.00 | 628.00 | 620.00 | 620.00 | 610.75 | -1.43% | 3,200 |