KSK Co.,Ltd. (TYO:9687)
Japan
· Delayed Price · Currency is JPY 4,360.00
-30.00 (-0.68%)
Mar 9, 2026, 12:36 PM JST
KSK Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,365.00 | 4,420.00 | 4,355.00 | 4,390.00 | 4,390.00 | -0.34% | 4,700 |
| Mar 5, 2026 | 4,415.00 | 4,455.00 | 4,400.00 | 4,405.00 | 4,405.00 | 1.38% | 5,700 |
| Mar 4, 2026 | 4,350.00 | 4,365.00 | 4,300.00 | 4,345.00 | 4,345.00 | -0.69% | 10,000 |
| Mar 3, 2026 | 4,380.00 | 4,380.00 | 4,350.00 | 4,375.00 | 4,375.00 | 0.57% | 4,200 |
| Mar 2, 2026 | 4,410.00 | 4,410.00 | 4,350.00 | 4,350.00 | 4,350.00 | -1.36% | 7,500 |
| Feb 27, 2026 | 4,420.00 | 4,485.00 | 4,400.00 | 4,410.00 | 4,410.00 | -0.45% | 8,200 |
| Feb 26, 2026 | 4,355.00 | 4,490.00 | 4,350.00 | 4,430.00 | 4,430.00 | 2.55% | 5,900 |
| Feb 25, 2026 | 4,300.00 | 4,350.00 | 4,300.00 | 4,320.00 | 4,320.00 | 0.70% | 5,900 |
| Feb 24, 2026 | 4,350.00 | 4,360.00 | 4,270.00 | 4,290.00 | 4,290.00 | -1.38% | 9,400 |
| Feb 20, 2026 | 4,330.00 | 4,350.00 | 4,290.00 | 4,350.00 | 4,350.00 | 0.46% | 6,100 |
| Feb 19, 2026 | 4,350.00 | 4,350.00 | 4,305.00 | 4,330.00 | 4,330.00 | 0.70% | 6,200 |
| Feb 18, 2026 | 4,365.00 | 4,365.00 | 4,285.00 | 4,300.00 | 4,300.00 | -0.46% | 9,800 |
| Feb 17, 2026 | 4,355.00 | 4,355.00 | 4,305.00 | 4,320.00 | 4,320.00 | -0.69% | 8,200 |
| Feb 16, 2026 | 4,355.00 | 4,365.00 | 4,260.00 | 4,350.00 | 4,350.00 | 1.52% | 17,900 |
| Feb 13, 2026 | 4,340.00 | 4,345.00 | 4,265.00 | 4,285.00 | 4,285.00 | -1.27% | 12,400 |
| Feb 12, 2026 | 4,400.00 | 4,400.00 | 4,315.00 | 4,340.00 | 4,340.00 | -0.57% | 9,200 |
| Feb 10, 2026 | 4,370.00 | 4,480.00 | 4,350.00 | 4,365.00 | 4,365.00 | - | 10,500 |
| Feb 9, 2026 | 4,380.00 | 4,395.00 | 4,335.00 | 4,365.00 | 4,365.00 | 1.28% | 14,500 |
| Feb 6, 2026 | 4,350.00 | 4,350.00 | 4,210.00 | 4,310.00 | 4,310.00 | -0.92% | 33,100 |
| Feb 5, 2026 | 4,415.00 | 4,415.00 | 4,325.00 | 4,350.00 | 4,350.00 | -1.36% | 12,300 |
| Feb 4, 2026 | 4,530.00 | 4,530.00 | 4,335.00 | 4,410.00 | 4,410.00 | -2.65% | 17,100 |
| Feb 3, 2026 | 4,505.00 | 4,550.00 | 4,460.00 | 4,530.00 | 4,530.00 | 1.80% | 9,600 |
| Feb 2, 2026 | 4,405.00 | 4,475.00 | 4,330.00 | 4,450.00 | 4,450.00 | 1.60% | 32,400 |
| Jan 30, 2026 | 4,905.00 | 5,070.00 | 4,200.00 | 4,380.00 | 4,380.00 | -10.61% | 98,100 |
| Jan 29, 2026 | 4,965.00 | 4,965.00 | 4,845.00 | 4,900.00 | 4,900.00 | -1.11% | 11,500 |
| Jan 28, 2026 | 4,815.00 | 4,955.00 | 4,785.00 | 4,955.00 | 4,955.00 | 2.91% | 8,600 |
| Jan 27, 2026 | 4,815.00 | 4,835.00 | 4,760.00 | 4,815.00 | 4,815.00 | -0.41% | 8,400 |
| Jan 26, 2026 | 4,875.00 | 4,880.00 | 4,810.00 | 4,835.00 | 4,835.00 | -1.63% | 11,800 |
| Jan 23, 2026 | 4,905.00 | 4,915.00 | 4,855.00 | 4,915.00 | 4,915.00 | 0.20% | 8,600 |
| Jan 22, 2026 | 4,895.00 | 4,905.00 | 4,875.00 | 4,905.00 | 4,905.00 | 0.62% | 4,800 |
| Jan 21, 2026 | 4,920.00 | 4,965.00 | 4,865.00 | 4,875.00 | 4,875.00 | -2.50% | 13,900 |
| Jan 20, 2026 | 5,070.00 | 5,080.00 | 4,965.00 | 5,000.00 | 5,000.00 | -1.77% | 10,600 |
| Jan 19, 2026 | 5,080.00 | 5,110.00 | 5,080.00 | 5,090.00 | 5,090.00 | - | 4,300 |
| Jan 16, 2026 | 5,160.00 | 5,160.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.55% | 4,600 |
| Jan 15, 2026 | 5,160.00 | 5,170.00 | 5,110.00 | 5,170.00 | 5,170.00 | 1.17% | 3,300 |
| Jan 14, 2026 | 5,160.00 | 5,160.00 | 5,090.00 | 5,110.00 | 5,110.00 | -0.97% | 4,200 |
| Jan 13, 2026 | 5,170.00 | 5,200.00 | 5,140.00 | 5,160.00 | 5,160.00 | 0.58% | 4,900 |
| Jan 9, 2026 | 5,160.00 | 5,160.00 | 5,030.00 | 5,130.00 | 5,130.00 | -0.58% | 5,200 |
| Jan 8, 2026 | 5,190.00 | 5,190.00 | 5,140.00 | 5,160.00 | 5,160.00 | -0.58% | 2,800 |
| Jan 7, 2026 | 5,220.00 | 5,220.00 | 5,170.00 | 5,190.00 | 5,190.00 | -0.57% | 6,300 |
| Jan 6, 2026 | 5,260.00 | 5,260.00 | 5,220.00 | 5,220.00 | 5,220.00 | -0.57% | 2,600 |
| Jan 5, 2026 | 5,220.00 | 5,320.00 | 5,220.00 | 5,250.00 | 5,250.00 | 0.57% | 4,000 |
| Dec 30, 2025 | 5,240.00 | 5,270.00 | 5,210.00 | 5,220.00 | 5,220.00 | -0.95% | 4,300 |
| Dec 29, 2025 | 5,340.00 | 5,370.00 | 5,260.00 | 5,270.00 | 5,270.00 | -1.31% | 4,200 |
| Dec 26, 2025 | 5,310.00 | 5,340.00 | 5,250.00 | 5,340.00 | 5,340.00 | 1.91% | 4,300 |
| Dec 25, 2025 | 5,130.00 | 5,240.00 | 5,130.00 | 5,240.00 | 5,240.00 | 2.95% | 6,200 |
| Dec 24, 2025 | 5,150.00 | 5,150.00 | 5,090.00 | 5,090.00 | 5,090.00 | -0.39% | 1,900 |
| Dec 23, 2025 | 5,160.00 | 5,160.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.20% | 3,200 |
| Dec 22, 2025 | 5,120.00 | 5,120.00 | 5,060.00 | 5,100.00 | 5,100.00 | 0.59% | 2,200 |
| Dec 19, 2025 | 5,030.00 | 5,110.00 | 5,020.00 | 5,070.00 | 5,070.00 | 0.80% | 4,600 |
| Dec 18, 2025 | 5,060.00 | 5,060.00 | 5,030.00 | 5,030.00 | 5,030.00 | -0.79% | 1,600 |
| Dec 17, 2025 | 5,070.00 | 5,110.00 | 5,050.00 | 5,070.00 | 5,070.00 | - | 2,400 |
| Dec 16, 2025 | 5,070.00 | 5,070.00 | 5,050.00 | 5,070.00 | 5,070.00 | - | 1,500 |
| Dec 15, 2025 | 5,040.00 | 5,090.00 | 5,020.00 | 5,070.00 | 5,070.00 | 0.60% | 3,600 |
| Dec 12, 2025 | 5,010.00 | 5,080.00 | 4,985.00 | 5,040.00 | 5,040.00 | -1.37% | 11,100 |
| Dec 11, 2025 | 5,170.00 | 5,170.00 | 5,060.00 | 5,110.00 | 5,110.00 | -1.35% | 4,800 |
| Dec 10, 2025 | 5,180.00 | 5,210.00 | 5,130.00 | 5,180.00 | 5,180.00 | - | 1,500 |
| Dec 9, 2025 | 5,290.00 | 5,290.00 | 5,130.00 | 5,180.00 | 5,180.00 | -2.63% | 3,800 |
| Dec 8, 2025 | 5,380.00 | 5,380.00 | 5,180.00 | 5,320.00 | 5,320.00 | -2.03% | 6,700 |
| Dec 5, 2025 | 5,340.00 | 5,430.00 | 5,340.00 | 5,430.00 | 5,430.00 | 0.93% | 1,500 |
| Dec 4, 2025 | 5,360.00 | 5,410.00 | 5,360.00 | 5,380.00 | 5,380.00 | - | 1,800 |
| Dec 3, 2025 | 5,380.00 | 5,440.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.74% | 1,000 |
| Dec 2, 2025 | 5,390.00 | 5,420.00 | 5,380.00 | 5,420.00 | 5,420.00 | -0.37% | 2,600 |
| Dec 1, 2025 | 5,480.00 | 5,480.00 | 5,370.00 | 5,440.00 | 5,440.00 | -1.45% | 3,300 |
| Nov 28, 2025 | 5,530.00 | 5,560.00 | 5,520.00 | 5,520.00 | 5,520.00 | -0.18% | 1,100 |
| Nov 27, 2025 | 5,500.00 | 5,600.00 | 5,470.00 | 5,530.00 | 5,530.00 | 1.28% | 3,900 |
| Nov 26, 2025 | 5,400.00 | 5,500.00 | 5,390.00 | 5,460.00 | 5,460.00 | 1.87% | 3,300 |
| Nov 25, 2025 | 5,390.00 | 5,410.00 | 5,360.00 | 5,360.00 | 5,360.00 | -0.74% | 5,400 |
| Nov 21, 2025 | 5,350.00 | 5,400.00 | 5,290.00 | 5,400.00 | 5,400.00 | 0.93% | 2,200 |
| Nov 20, 2025 | 5,360.00 | 5,400.00 | 5,320.00 | 5,350.00 | 5,350.00 | - | 4,700 |
| Nov 19, 2025 | 5,200.00 | 5,350.00 | 5,200.00 | 5,350.00 | 5,350.00 | 3.28% | 5,300 |
| Nov 18, 2025 | 5,300.00 | 5,340.00 | 5,150.00 | 5,180.00 | 5,180.00 | -3.54% | 12,300 |
| Nov 17, 2025 | 5,430.00 | 5,480.00 | 5,360.00 | 5,370.00 | 5,370.00 | -1.10% | 3,200 |
| Nov 14, 2025 | 5,490.00 | 5,500.00 | 5,420.00 | 5,430.00 | 5,430.00 | -2.86% | 4,600 |
| Nov 13, 2025 | 5,480.00 | 5,600.00 | 5,430.00 | 5,590.00 | 5,590.00 | 2.01% | 5,700 |
| Nov 12, 2025 | 5,540.00 | 5,540.00 | 5,400.00 | 5,480.00 | 5,480.00 | -2.66% | 7,500 |
| Nov 11, 2025 | 5,650.00 | 5,670.00 | 5,630.00 | 5,630.00 | 5,630.00 | -0.35% | 1,400 |
| Nov 10, 2025 | 5,590.00 | 5,660.00 | 5,530.00 | 5,650.00 | 5,650.00 | 0.71% | 3,700 |
| Nov 7, 2025 | 5,700.00 | 5,700.00 | 5,560.00 | 5,610.00 | 5,610.00 | -2.26% | 10,300 |
| Nov 6, 2025 | 5,600.00 | 5,810.00 | 5,600.00 | 5,740.00 | 5,740.00 | 3.42% | 11,500 |
| Nov 5, 2025 | 5,560.00 | 5,560.00 | 5,380.00 | 5,550.00 | 5,550.00 | 1.09% | 12,700 |
| Nov 4, 2025 | 5,350.00 | 5,690.00 | 5,280.00 | 5,490.00 | 5,490.00 | 3.98% | 26,200 |
| Oct 31, 2025 | 5,130.00 | 5,300.00 | 5,050.00 | 5,280.00 | 5,280.00 | 6.45% | 31,900 |
| Oct 30, 2025 | 5,070.00 | 5,080.00 | 4,960.00 | 4,960.00 | 4,960.00 | -2.75% | 9,800 |
| Oct 29, 2025 | 5,180.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.16% | 3,600 |
| Oct 28, 2025 | 5,270.00 | 5,270.00 | 5,160.00 | 5,160.00 | 5,160.00 | -2.09% | 3,600 |
| Oct 27, 2025 | 5,290.00 | 5,300.00 | 5,230.00 | 5,270.00 | 5,270.00 | 0.38% | 2,600 |
| Oct 24, 2025 | 5,160.00 | 5,250.00 | 5,120.00 | 5,250.00 | 5,250.00 | 2.14% | 4,100 |
| Oct 23, 2025 | 5,190.00 | 5,190.00 | 5,110.00 | 5,140.00 | 5,140.00 | -0.96% | 3,800 |
| Oct 22, 2025 | 5,180.00 | 5,190.00 | 5,140.00 | 5,190.00 | 5,190.00 | 1.17% | 2,900 |
| Oct 21, 2025 | 5,350.00 | 5,350.00 | 5,130.00 | 5,130.00 | 5,130.00 | -3.75% | 13,600 |
| Oct 20, 2025 | 5,310.00 | 5,370.00 | 5,210.00 | 5,330.00 | 5,330.00 | 6.39% | 16,700 |
| Oct 17, 2025 | 5,030.00 | 5,050.00 | 4,940.00 | 5,010.00 | 5,010.00 | -0.40% | 5,400 |
| Oct 16, 2025 | 5,000.00 | 5,130.00 | 4,990.00 | 5,030.00 | 5,030.00 | 1.72% | 10,900 |
| Oct 15, 2025 | 4,785.00 | 4,945.00 | 4,770.00 | 4,945.00 | 4,945.00 | 4.11% | 8,700 |
| Oct 14, 2025 | 4,795.00 | 4,860.00 | 4,725.00 | 4,750.00 | 4,750.00 | -2.16% | 9,600 |
| Oct 10, 2025 | 4,850.00 | 4,875.00 | 4,785.00 | 4,855.00 | 4,855.00 | 0.94% | 11,600 |
| Oct 9, 2025 | 4,865.00 | 4,865.00 | 4,765.00 | 4,810.00 | 4,810.00 | -0.93% | 7,000 |
| Oct 8, 2025 | 4,900.00 | 4,990.00 | 4,795.00 | 4,855.00 | 4,855.00 | 2.00% | 24,700 |
| Oct 7, 2025 | 4,570.00 | 4,840.00 | 4,500.00 | 4,760.00 | 4,760.00 | 10.96% | 44,700 |