Skip to main content
KSK Co.,Ltd. (TYO:9687)
Japan flag Japan · Delayed Price · Currency is JPY
4,415.00
+50.00 (1.15%)
Apr 28, 2026, 3:20 PM JST

KSK Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,385.004,415.004,350.004,415.004,415.001.15%1,500
Apr 27, 20264,385.004,385.004,335.004,365.004,365.001.16%1,900
Apr 24, 20264,345.004,350.004,315.004,315.004,315.00-0.80%4,200
Apr 23, 20264,375.004,375.004,350.004,350.004,350.00-0.57%1,600
Apr 22, 20264,370.004,375.004,350.004,375.004,375.000.11%1,900
Apr 21, 20264,355.004,385.004,350.004,370.004,370.000.46%900
Apr 20, 20264,385.004,385.004,350.004,350.004,350.00-0.23%700
Apr 17, 20264,445.004,445.004,360.004,360.004,360.00-0.57%300
Apr 16, 20264,320.004,385.004,315.004,385.004,385.000.69%1,200
Apr 15, 20264,320.004,375.004,250.004,355.004,355.000.23%4,900
Apr 14, 20264,340.004,355.004,320.004,345.004,345.00-0.23%4,500
Apr 13, 20264,350.004,390.004,350.004,355.004,355.00-0.57%2,300
Apr 10, 20264,435.004,435.004,375.004,380.004,380.00-1.13%1,700
Apr 9, 20264,455.004,455.004,400.004,430.004,430.00-0.56%1,300
Apr 8, 20264,395.004,455.004,390.004,455.004,455.001.83%6,900
Apr 7, 20264,355.004,390.004,345.004,375.004,375.000.46%1,800
Apr 6, 20264,370.004,390.004,355.004,355.004,355.00-0.57%1,300
Apr 3, 20264,405.004,405.004,380.004,380.004,380.00-0.11%600
Apr 2, 20264,365.004,405.004,245.004,385.004,385.001.27%7,300
Apr 1, 20264,365.004,365.004,250.004,330.004,330.000.81%7,700
Mar 31, 20264,410.004,410.004,285.004,295.004,295.00-1.04%8,300
Mar 30, 20264,240.004,340.004,175.004,340.004,340.00-3.13%10,400
Mar 27, 20264,440.004,500.004,405.004,480.004,312.001.13%14,600
Mar 26, 20264,515.004,515.004,420.004,430.004,263.88-1.56%4,000
Mar 25, 20264,490.004,505.004,450.004,500.004,331.250.67%4,200
Mar 24, 20264,465.004,470.004,425.004,470.004,302.381.25%3,100
Mar 23, 20264,350.004,415.004,350.004,415.004,249.440.34%4,700
Mar 19, 20264,450.004,450.004,385.004,400.004,235.00-2.11%4,500
Mar 18, 20264,495.004,505.004,440.004,495.004,326.440.11%8,500
Mar 17, 20264,410.004,570.004,410.004,490.004,321.633.10%9,400
Mar 16, 20264,400.004,420.004,350.004,355.004,191.69-1.02%3,800
Mar 13, 20264,360.004,500.004,350.004,400.004,235.000.34%2,700
Mar 12, 20264,440.004,440.004,385.004,385.004,220.56-0.79%2,800
Mar 11, 20264,410.004,455.004,410.004,420.004,254.25-0.90%2,100
Mar 10, 20264,420.004,480.004,420.004,460.004,292.752.53%3,600
Mar 9, 20264,345.004,370.004,300.004,350.004,186.88-0.91%11,400
Mar 6, 20264,365.004,420.004,355.004,390.004,225.38-0.34%4,700
Mar 5, 20264,415.004,455.004,400.004,405.004,239.811.38%5,700
Mar 4, 20264,350.004,365.004,300.004,345.004,182.06-0.69%10,000
Mar 3, 20264,380.004,380.004,350.004,375.004,210.940.57%4,200
Mar 2, 20264,410.004,410.004,350.004,350.004,186.88-1.36%7,500
Feb 27, 20264,420.004,485.004,400.004,410.004,244.63-0.45%8,200
Feb 26, 20264,355.004,490.004,350.004,430.004,263.882.55%5,900
Feb 25, 20264,300.004,350.004,300.004,320.004,158.000.70%5,900
Feb 24, 20264,350.004,360.004,270.004,290.004,129.13-1.38%9,400
Feb 20, 20264,330.004,350.004,290.004,350.004,186.880.46%6,100
Feb 19, 20264,350.004,350.004,305.004,330.004,167.630.70%6,200
Feb 18, 20264,365.004,365.004,285.004,300.004,138.75-0.46%9,800
Feb 17, 20264,355.004,355.004,305.004,320.004,158.00-0.69%8,200
Feb 16, 20264,355.004,365.004,260.004,350.004,186.881.52%17,900
Feb 13, 20264,340.004,345.004,265.004,285.004,124.31-1.27%12,400
Feb 12, 20264,400.004,400.004,315.004,340.004,177.25-0.57%9,200
Feb 10, 20264,370.004,480.004,350.004,365.004,201.31-10,500
Feb 9, 20264,380.004,395.004,335.004,365.004,201.311.28%14,500
Feb 6, 20264,350.004,350.004,210.004,310.004,148.38-0.92%33,100
Feb 5, 20264,415.004,415.004,325.004,350.004,186.88-1.36%12,300
Feb 4, 20264,530.004,530.004,335.004,410.004,244.63-2.65%17,100
Feb 3, 20264,505.004,550.004,460.004,530.004,360.131.80%9,600
Feb 2, 20264,405.004,475.004,330.004,450.004,283.131.60%32,400
Jan 30, 20264,905.005,070.004,200.004,380.004,215.75-10.61%98,100
Jan 29, 20264,965.004,965.004,845.004,900.004,716.25-1.11%11,500
Jan 28, 20264,815.004,955.004,785.004,955.004,769.192.91%8,600
Jan 27, 20264,815.004,835.004,760.004,815.004,634.44-0.41%8,400
Jan 26, 20264,875.004,880.004,810.004,835.004,653.69-1.63%11,800
Jan 23, 20264,905.004,915.004,855.004,915.004,730.690.20%8,600
Jan 22, 20264,895.004,905.004,875.004,905.004,721.060.62%4,800
Jan 21, 20264,920.004,965.004,865.004,875.004,692.19-2.50%13,900
Jan 20, 20265,070.005,080.004,965.005,000.004,812.50-1.77%10,600
Jan 19, 20265,080.005,110.005,080.005,090.004,899.13-4,300
Jan 16, 20265,160.005,160.005,090.005,090.004,899.13-1.55%4,600
Jan 15, 20265,160.005,170.005,110.005,170.004,976.131.17%3,300
Jan 14, 20265,160.005,160.005,090.005,110.004,918.38-0.97%4,200
Jan 13, 20265,170.005,200.005,140.005,160.004,966.500.58%4,900
Jan 9, 20265,160.005,160.005,030.005,130.004,937.63-0.58%5,200
Jan 8, 20265,190.005,190.005,140.005,160.004,966.50-0.58%2,800
Jan 7, 20265,220.005,220.005,170.005,190.004,995.38-0.57%6,300
Jan 6, 20265,260.005,260.005,220.005,220.005,024.25-0.57%2,600
Jan 5, 20265,220.005,320.005,220.005,250.005,053.130.57%4,000
Dec 30, 20255,240.005,270.005,210.005,220.005,024.25-0.95%4,300
Dec 29, 20255,340.005,370.005,260.005,270.005,072.38-1.31%4,200
Dec 26, 20255,310.005,340.005,250.005,340.005,139.751.91%4,300
Dec 25, 20255,130.005,240.005,130.005,240.005,043.502.95%6,200
Dec 24, 20255,150.005,150.005,090.005,090.004,899.13-0.39%1,900
Dec 23, 20255,160.005,160.005,040.005,110.004,918.380.20%3,200
Dec 22, 20255,120.005,120.005,060.005,100.004,908.750.59%2,200
Dec 19, 20255,030.005,110.005,020.005,070.004,879.880.80%4,600
Dec 18, 20255,060.005,060.005,030.005,030.004,841.38-0.79%1,600
Dec 17, 20255,070.005,110.005,050.005,070.004,879.88-2,400
Dec 16, 20255,070.005,070.005,050.005,070.004,879.88-1,500
Dec 15, 20255,040.005,090.005,020.005,070.004,879.880.60%3,600
Dec 12, 20255,010.005,080.004,985.005,040.004,851.00-1.37%11,100
Dec 11, 20255,170.005,170.005,060.005,110.004,918.38-1.35%4,800
Dec 10, 20255,180.005,210.005,130.005,180.004,985.75-1,500
Dec 9, 20255,290.005,290.005,130.005,180.004,985.75-2.63%3,800
Dec 8, 20255,380.005,380.005,180.005,320.005,120.50-2.03%6,700
Dec 5, 20255,340.005,430.005,340.005,430.005,226.380.93%1,500
Dec 4, 20255,360.005,410.005,360.005,380.005,178.25-1,800
Dec 3, 20255,380.005,440.005,360.005,380.005,178.25-0.74%1,000
Dec 2, 20255,390.005,420.005,380.005,420.005,216.75-0.37%2,600
Dec 1, 20255,480.005,480.005,370.005,440.005,236.00-1.45%3,300