Skip to main content
KVK Corporation (TYO:6484)
Japan flag Japan · Delayed Price · Currency is JPY
2,505.00
+14.00 (0.56%)
Mar 10, 2026, 9:14 AM JST

KVK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,500.002,500.002,445.002,491.002,491.00-0.76%4,400
Mar 6, 20262,519.002,519.002,506.002,510.002,510.00-0.40%300
Mar 5, 20262,520.002,525.002,520.002,520.002,520.000.60%1,000
Mar 4, 20262,503.002,510.002,502.002,505.002,505.00-1.49%1,300
Mar 3, 20262,547.002,547.002,514.002,543.002,543.000.32%1,300
Mar 2, 20262,515.002,548.002,515.002,535.002,535.00-0.59%2,000
Feb 27, 20262,594.002,594.002,550.002,550.002,550.00-0.08%2,800
Feb 26, 20262,516.002,552.002,502.002,552.002,552.000.08%5,700
Feb 25, 20262,555.002,579.002,550.002,550.002,550.00-1,700
Feb 24, 20262,540.002,557.002,530.002,550.002,550.00-0.78%1,600
Feb 20, 20262,600.002,600.002,550.002,570.002,570.00-1.72%1,700
Feb 19, 20262,520.002,619.002,520.002,615.002,615.004.18%8,800
Feb 18, 20262,515.002,520.002,510.002,510.002,510.000.40%1,100
Feb 17, 20262,510.002,528.002,500.002,500.002,500.00-1.22%2,400
Feb 16, 20262,513.002,531.002,500.002,531.002,531.00-0.28%2,700
Feb 13, 20262,536.002,543.002,516.002,538.002,538.000.08%1,200
Feb 12, 20262,610.002,610.002,530.002,536.002,536.00-1.93%3,500
Feb 10, 20262,535.002,586.002,530.002,586.002,586.001.97%5,500
Feb 9, 20262,542.002,542.002,497.002,536.002,536.001.72%2,100
Feb 6, 20262,460.002,494.002,460.002,493.002,493.001.34%1,200
Feb 5, 20262,460.002,468.002,459.002,460.002,460.000.04%1,300
Feb 4, 20262,449.002,459.002,448.002,459.002,459.000.41%900
Feb 3, 20262,447.002,450.002,444.002,449.002,449.000.25%3,200
Feb 2, 20262,433.002,443.002,430.002,443.002,443.00-0.24%2,100
Jan 30, 20262,458.002,464.002,447.002,449.002,449.00-0.33%1,800
Jan 29, 20262,451.002,457.002,451.002,457.002,457.00-1.76%600
Jan 28, 20262,500.002,551.002,500.002,501.002,501.000.93%3,200
Jan 27, 20262,459.002,478.002,456.002,478.002,478.000.94%900
Jan 26, 20262,520.002,520.002,455.002,455.002,455.00-2.96%1,900
Jan 23, 20262,523.002,530.002,500.002,530.002,530.000.28%2,200
Jan 22, 20262,586.002,586.002,523.002,523.002,523.00-2.44%1,000
Jan 21, 20262,589.002,600.002,578.002,586.002,586.00-2.01%700
Jan 20, 20262,635.002,640.002,592.002,639.002,639.00-0.90%1,500
Jan 19, 20262,655.002,663.002,594.002,663.002,663.000.60%2,200
Jan 16, 20262,662.002,662.002,609.002,647.002,647.00-0.04%3,900
Jan 15, 20262,633.002,648.002,604.002,648.002,648.00-0.45%2,900
Jan 14, 20262,697.002,697.002,660.002,660.002,660.000.80%2,700
Jan 13, 20262,737.002,774.002,630.002,639.002,639.00-1.79%13,500
Jan 9, 20262,599.002,688.002,595.002,687.002,687.005.00%4,600
Jan 8, 20262,565.002,581.002,550.002,559.002,559.00-0.27%3,600
Jan 7, 20262,530.002,610.002,522.002,566.002,566.000.31%4,500
Jan 6, 20262,486.002,558.002,451.002,558.002,558.002.32%7,200
Jan 5, 20262,418.002,500.002,406.002,500.002,500.004.17%4,800
Dec 30, 20252,388.002,406.002,388.002,400.002,400.000.50%900
Dec 29, 20252,415.002,415.002,378.002,388.002,388.00-1.12%1,100
Dec 26, 20252,318.002,415.002,315.002,415.002,415.004.36%6,800
Dec 25, 20252,309.002,320.002,305.002,314.002,314.000.22%2,300
Dec 24, 20252,300.002,309.002,295.002,309.002,309.000.39%1,200
Dec 23, 20252,295.002,302.002,285.002,300.002,300.000.44%2,000
Dec 22, 20252,308.002,308.002,281.002,290.002,290.00-0.78%4,800
Dec 19, 20252,307.002,322.002,307.002,308.002,308.000.04%1,400
Dec 18, 20252,298.002,308.002,266.002,307.002,307.000.39%1,100
Dec 17, 20252,298.002,298.002,235.002,298.002,298.000.75%3,100
Dec 16, 20252,280.002,281.002,280.002,281.002,281.00-0.83%500
Dec 15, 20252,299.002,326.002,271.002,300.002,300.00-3,500
Dec 12, 20252,314.002,314.002,271.002,300.002,300.000.39%3,800
Dec 11, 20252,328.002,328.002,281.002,291.002,291.00-1.42%5,200
Dec 10, 20252,307.002,324.002,286.002,324.002,324.001.62%4,000
Dec 9, 20252,285.002,296.002,272.002,287.002,287.000.09%2,100
Dec 8, 20252,252.002,285.002,240.002,285.002,285.001.47%2,900
Dec 5, 20252,255.002,256.002,240.002,252.002,252.00-0.18%3,100
Dec 4, 20252,260.002,260.002,229.002,256.002,256.00-0.27%3,200
Dec 3, 20252,271.002,271.002,259.002,262.002,262.00-0.04%1,200
Dec 2, 20252,279.002,279.002,263.002,263.002,263.000.09%1,700
Dec 1, 20252,270.002,270.002,261.002,261.002,261.00-0.40%800
Nov 28, 20252,231.002,280.002,228.002,270.002,270.001.79%4,300
Nov 27, 20252,223.002,233.002,220.002,230.002,230.00-0.40%2,200
Nov 26, 20252,245.002,245.002,220.002,239.002,239.00-0.49%3,400
Nov 25, 20252,263.002,263.002,250.002,250.002,250.00-0.09%900
Nov 21, 20252,262.002,262.002,251.002,252.002,252.00-0.84%1,300
Nov 20, 20252,285.002,285.002,271.002,271.002,271.00-0.61%1,400
Nov 19, 20252,288.002,289.002,285.002,285.002,285.00-0.13%3,200
Nov 18, 20252,289.002,290.002,288.002,288.002,288.00-1,400
Nov 17, 20252,300.002,300.002,288.002,288.002,288.00-0.35%900
Nov 14, 20252,291.002,296.002,291.002,296.002,296.000.22%1,200
Nov 13, 20252,289.002,291.002,289.002,291.002,291.00-0.65%600
Nov 12, 20252,290.002,306.002,286.002,306.002,306.000.70%1,100
Nov 11, 20252,290.002,310.002,289.002,290.002,290.00-0.09%1,900
Nov 10, 20252,289.002,292.002,288.002,292.002,292.00-0.04%3,000
Nov 7, 20252,313.002,313.002,293.002,293.002,293.00-0.74%2,900
Nov 6, 20252,296.002,310.002,296.002,310.002,310.000.79%1,500
Nov 5, 20252,347.002,347.002,288.002,292.002,292.00-0.35%5,700
Nov 4, 20252,282.002,317.002,271.002,300.002,300.000.26%3,400
Oct 31, 20252,332.002,332.002,291.002,294.002,294.00-3.21%2,000
Oct 30, 20252,300.002,370.002,287.002,370.002,370.002.29%4,800
Oct 29, 20252,262.002,317.002,260.002,317.002,317.000.30%3,300
Oct 28, 20252,345.002,394.002,255.002,310.002,310.00-3.79%11,900
Oct 27, 20252,363.002,474.002,328.002,401.002,401.0011.00%30,800
Oct 24, 20252,150.002,165.002,125.002,163.002,163.001.07%3,700
Oct 23, 20252,124.002,147.002,124.002,140.002,140.000.75%900
Oct 22, 20252,120.002,138.002,120.002,124.002,124.00-0.93%2,200
Oct 21, 20252,128.002,144.002,127.002,144.002,144.000.80%700
Oct 20, 20252,122.002,127.002,121.002,127.002,127.000.42%800
Oct 17, 20252,125.002,125.002,118.002,118.002,118.00-600
Oct 16, 20252,113.002,122.002,113.002,118.002,118.00-0.47%1,100
Oct 15, 20252,136.002,136.002,107.002,128.002,128.000.19%1,400
Oct 14, 20252,127.002,144.002,124.002,124.002,124.00-0.38%1,300
Oct 10, 20252,135.002,158.002,126.002,132.002,132.00-1.11%4,200
Oct 9, 20252,155.002,176.002,119.002,156.002,156.000.14%4,700
Oct 8, 20252,163.002,163.002,153.002,153.002,153.000.37%1,100