Skip to main content
KVK Corporation (TYO:6484)
Japan flag Japan · Delayed Price · Currency is JPY
2,415.00
+9.00 (0.37%)
Apr 28, 2026, 12:57 PM JST

KVK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,437.002,437.002,415.002,415.002,415.000.37%1,800
Apr 27, 20262,397.002,406.002,397.002,406.002,406.000.42%400
Apr 24, 20262,430.002,430.002,396.002,396.002,396.00-1.03%1,000
Apr 23, 20262,420.002,431.002,420.002,421.002,421.000.04%1,000
Apr 22, 20262,464.002,464.002,420.002,420.002,420.000.08%700
Apr 20, 20262,422.002,422.002,418.002,418.002,418.00-300
Apr 17, 20262,417.002,418.002,417.002,418.002,418.00-1.19%500
Apr 16, 20262,416.002,457.002,416.002,447.002,447.000.58%700
Apr 15, 20262,427.002,460.002,427.002,433.002,433.00-0.69%1,200
Apr 14, 20262,494.002,494.002,450.002,450.002,450.00-1.72%700
Apr 13, 20262,493.002,493.002,493.002,493.002,493.000.28%100
Apr 10, 20262,493.002,493.002,486.002,486.002,486.00-0.32%2,300
Apr 9, 20262,497.002,497.002,466.002,494.002,494.000.04%800
Apr 8, 20262,488.002,497.002,485.002,493.002,493.001.34%600
Apr 7, 20262,449.002,460.002,449.002,460.002,460.000.74%1,400
Apr 6, 20262,402.002,442.002,402.002,442.002,442.001.67%2,800
Apr 3, 20262,406.002,432.002,394.002,402.002,402.00-0.29%1,500
Apr 2, 20262,483.002,483.002,400.002,409.002,409.00-2.39%2,400
Apr 1, 20262,428.002,468.002,428.002,468.002,468.001.65%200
Mar 31, 20262,481.002,481.002,421.002,428.002,428.00-1.34%1,800
Mar 30, 20262,463.002,515.002,461.002,461.002,461.00-2.84%1,400
Mar 27, 20262,538.002,538.002,501.002,533.002,493.001.32%3,800
Mar 26, 20262,497.002,500.002,495.002,500.002,460.520.04%700
Mar 25, 20262,499.002,499.002,498.002,499.002,459.540.04%2,700
Mar 24, 20262,507.002,512.002,498.002,498.002,458.550.52%900
Mar 23, 20262,501.002,501.002,484.002,485.002,445.76-1.70%1,300
Mar 19, 20262,526.002,559.002,526.002,528.002,488.080.04%800
Mar 18, 20262,526.002,550.002,525.002,527.002,487.090.04%600
Mar 17, 20262,541.002,555.002,526.002,526.002,486.11-0.36%2,800
Mar 16, 20262,604.002,604.002,535.002,535.002,494.97-2.39%2,000
Mar 13, 20262,536.002,619.002,536.002,597.002,555.990.82%2,200
Mar 12, 20262,598.002,600.002,570.002,576.002,535.321.10%1,300
Mar 11, 20262,509.002,586.002,500.002,548.002,507.761.11%2,600
Mar 10, 20262,541.002,541.002,505.002,520.002,480.211.16%3,200
Mar 9, 20262,500.002,500.002,445.002,491.002,451.66-0.76%4,400
Mar 6, 20262,519.002,519.002,506.002,510.002,470.36-0.40%300
Mar 5, 20262,520.002,525.002,520.002,520.002,480.210.60%1,000
Mar 4, 20262,503.002,510.002,502.002,505.002,465.44-1.49%1,300
Mar 3, 20262,547.002,547.002,514.002,543.002,502.840.32%1,300
Mar 2, 20262,515.002,548.002,515.002,535.002,494.97-0.59%2,000
Feb 27, 20262,594.002,594.002,550.002,550.002,509.73-0.08%2,800
Feb 26, 20262,516.002,552.002,502.002,552.002,511.700.08%5,700
Feb 25, 20262,555.002,579.002,550.002,550.002,509.73-1,700
Feb 24, 20262,540.002,557.002,530.002,550.002,509.73-0.78%1,600
Feb 20, 20262,600.002,600.002,550.002,570.002,529.42-1.72%1,700
Feb 19, 20262,520.002,619.002,520.002,615.002,573.714.18%8,800
Feb 18, 20262,515.002,520.002,510.002,510.002,470.360.40%1,100
Feb 17, 20262,510.002,528.002,500.002,500.002,460.52-1.22%2,400
Feb 16, 20262,513.002,531.002,500.002,531.002,491.03-0.28%2,700
Feb 13, 20262,536.002,543.002,516.002,538.002,497.920.08%1,200
Feb 12, 20262,610.002,610.002,530.002,536.002,495.95-1.93%3,500
Feb 10, 20262,535.002,586.002,530.002,586.002,545.161.97%5,500
Feb 9, 20262,542.002,542.002,497.002,536.002,495.951.72%2,100
Feb 6, 20262,460.002,494.002,460.002,493.002,453.631.34%1,200
Feb 5, 20262,460.002,468.002,459.002,460.002,421.150.04%1,300
Feb 4, 20262,449.002,459.002,448.002,459.002,420.170.41%900
Feb 3, 20262,447.002,450.002,444.002,449.002,410.330.25%3,200
Feb 2, 20262,433.002,443.002,430.002,443.002,404.42-0.24%2,100
Jan 30, 20262,458.002,464.002,447.002,449.002,410.33-0.33%1,800
Jan 29, 20262,451.002,457.002,451.002,457.002,418.20-1.76%600
Jan 28, 20262,500.002,551.002,500.002,501.002,461.510.93%3,200
Jan 27, 20262,459.002,478.002,456.002,478.002,438.870.94%900
Jan 26, 20262,520.002,520.002,455.002,455.002,416.23-2.96%1,900
Jan 23, 20262,523.002,530.002,500.002,530.002,490.050.28%2,200
Jan 22, 20262,586.002,586.002,523.002,523.002,483.16-2.44%1,000
Jan 21, 20262,589.002,600.002,578.002,586.002,545.16-2.01%700
Jan 20, 20262,635.002,640.002,592.002,639.002,597.33-0.90%1,500
Jan 19, 20262,655.002,663.002,594.002,663.002,620.950.60%2,200
Jan 16, 20262,662.002,662.002,609.002,647.002,605.20-0.04%3,900
Jan 15, 20262,633.002,648.002,604.002,648.002,606.18-0.45%2,900
Jan 14, 20262,697.002,697.002,660.002,660.002,617.990.80%2,700
Jan 13, 20262,737.002,774.002,630.002,639.002,597.33-1.79%13,500
Jan 9, 20262,599.002,688.002,595.002,687.002,644.575.00%4,600
Jan 8, 20262,565.002,581.002,550.002,559.002,518.59-0.27%3,600
Jan 7, 20262,530.002,610.002,522.002,566.002,525.480.31%4,500
Jan 6, 20262,486.002,558.002,451.002,558.002,517.612.32%7,200
Jan 5, 20262,418.002,500.002,406.002,500.002,460.524.17%4,800
Dec 30, 20252,388.002,406.002,388.002,400.002,362.100.50%900
Dec 29, 20252,415.002,415.002,378.002,388.002,350.29-1.12%1,100
Dec 26, 20252,318.002,415.002,315.002,415.002,376.864.36%6,800
Dec 25, 20252,309.002,320.002,305.002,314.002,277.460.22%2,300
Dec 24, 20252,300.002,309.002,295.002,309.002,272.540.39%1,200
Dec 23, 20252,295.002,302.002,285.002,300.002,263.680.44%2,000
Dec 22, 20252,308.002,308.002,281.002,290.002,253.84-0.78%4,800
Dec 19, 20252,307.002,322.002,307.002,308.002,271.550.04%1,400
Dec 18, 20252,298.002,308.002,266.002,307.002,270.570.39%1,100
Dec 17, 20252,298.002,298.002,235.002,298.002,261.710.75%3,100
Dec 16, 20252,280.002,281.002,280.002,281.002,244.98-0.83%500
Dec 15, 20252,299.002,326.002,271.002,300.002,263.68-3,500
Dec 12, 20252,314.002,314.002,271.002,300.002,263.680.39%3,800
Dec 11, 20252,328.002,328.002,281.002,291.002,254.82-1.42%5,200
Dec 10, 20252,307.002,324.002,286.002,324.002,287.301.62%4,000
Dec 9, 20252,285.002,296.002,272.002,287.002,250.880.09%2,100
Dec 8, 20252,252.002,285.002,240.002,285.002,248.921.47%2,900
Dec 5, 20252,255.002,256.002,240.002,252.002,216.44-0.18%3,100
Dec 4, 20252,260.002,260.002,229.002,256.002,220.37-0.27%3,200
Dec 3, 20252,271.002,271.002,259.002,262.002,226.28-0.04%1,200
Dec 2, 20252,279.002,279.002,263.002,263.002,227.260.09%1,700
Dec 1, 20252,270.002,270.002,261.002,261.002,225.30-0.40%800
Nov 28, 20252,231.002,280.002,228.002,270.002,234.151.79%4,300