Want to see JP:3035 full AI Analyst Report?
ktk Inc. (3035) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 729.00 | 730.00 | 726.00 | 727.00 | 727.00 | +0.00% | 3,200 | 0.11 |
| Oct 30, 2026 | 729.00 | 733.00 | 727.00 | 727.00 | 727.00 | +0.14% | 1,400 | 0.05 |
| Oct 29, 2026 | 725.00 | 727.00 | 724.00 | 726.00 | 726.00 | +0.00% | 2,700 | 0.09 |
| Oct 28, 2026 | 734.00 | 734.00 | 726.00 | 726.00 | 726.00 | -0.82% | 2,600 | 0.08 |
| Oct 27, 2026 | 737.00 | 740.00 | 732.00 | 732.00 | 732.00 | -0.14% | 4,000 | 0.12 |
| Oct 26, 2026 | 725.00 | 733.00 | 725.00 | 733.00 | 733.00 | +2.09% | 8,100 | 0.25 |
| Oct 23, 2026 | 717.00 | 720.00 | 714.00 | 718.00 | 718.00 | -0.28% | 10,400 | 0.32 |
| Oct 22, 2026 | 716.00 | 726.00 | 716.00 | 720.00 | 720.00 | +0.42% | 3,200 | 0.10 |
| Oct 21, 2026 | 714.00 | 723.00 | 714.00 | 717.00 | 717.00 | +0.70% | 4,400 | 0.13 |
| Oct 20, 2026 | 727.00 | 731.00 | 712.00 | 712.00 | 712.00 | -2.06% | 12,500 | 0.38 |
| Oct 19, 2026 | 730.00 | 732.00 | 727.00 | 727.00 | 727.00 | +0.00% | 3,700 | 0.11 |
| Oct 16, 2026 | 727.00 | 728.00 | 726.00 | 727.00 | 727.00 | +0.14% | 5,400 | 0.16 |
| Oct 15, 2026 | 722.00 | 726.00 | 721.00 | 726.00 | 726.00 | +0.55% | 9,900 | 0.30 |
| Oct 14, 2026 | 726.00 | 726.00 | 718.00 | 722.00 | 722.00 | -0.14% | 9,500 | 0.29 |
| Oct 13, 2026 | 728.00 | 733.00 | 723.00 | 723.00 | 723.00 | -0.41% | 12,700 | 0.39 |
| Oct 12, 2026 | 726.00 | 755.00 | 726.00 | 726.00 | 726.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 736.00 | 755.00 | 726.00 | 726.00 | 726.00 | -1.89% | 24,900 | 0.77 |
| Oct 08, 2026 | 735.00 | 826.00 | 735.00 | 740.00 | 740.00 | +0.82% | 225,400 | 7.78 |
| Oct 07, 2026 | 745.00 | 745.00 | 733.00 | 734.00 | 734.00 | +0.14% | 8,000 | 0.28 |
| Oct 06, 2026 | 733.00 | 736.00 | 728.00 | 733.00 | 733.00 | -0.27% | 12,400 | 0.43 |
| Oct 05, 2026 | 751.00 | 752.00 | 735.00 | 735.00 | 735.00 | -2.00% | 32,700 | 1.15 |
| Oct 02, 2026 | 794.00 | 814.00 | 750.00 | 750.00 | 750.00 | -6.25% | 133,500 | 4.99 |
| Oct 01, 2026 | 785.00 | 800.00 | 783.00 | 800.00 | 800.00 | +2.56% | 16,600 | 0.62 |
| Sep 30, 2026 | 785.00 | 789.00 | 778.00 | 780.00 | 780.00 | -0.26% | 2,900 | 0.11 |
| Sep 29, 2026 | 786.00 | 786.00 | 780.00 | 782.00 | 782.00 | -0.51% | 4,700 | 0.17 |
| Sep 28, 2026 | 786.00 | 789.00 | 782.00 | 786.00 | 786.00 | +0.90% | 14,800 | 0.52 |
| Sep 25, 2026 | 781.00 | 781.00 | 774.00 | 779.00 | 779.00 | +0.26% | 5,800 | 0.20 |
| Sep 24, 2026 | 771.00 | 777.00 | 771.00 | 777.00 | 777.00 | +1.44% | 12,400 | 0.43 |
| Sep 23, 2026 | 762.00 | 772.00 | 762.00 | 766.00 | 766.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 762.00 | 772.00 | 762.00 | 766.00 | 766.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 762.00 | 772.00 | 762.00 | 766.00 | 766.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 762.00 | 772.00 | 762.00 | 766.00 | 766.00 | +0.66% | 5,100 | 0.18 |
| Sep 17, 2026 | 767.00 | 767.00 | 758.00 | 761.00 | 761.00 | +0.40% | 7,500 | 0.26 |
| Sep 16, 2026 | 757.00 | 765.00 | 757.00 | 758.00 | 758.00 | +0.26% | 2,600 | 0.09 |
| Sep 15, 2026 | 755.00 | 757.00 | 753.00 | 756.00 | 756.00 | +0.13% | 3,100 | 0.11 |
| Sep 14, 2026 | 755.00 | 757.00 | 752.00 | 755.00 | 755.00 | +0.00% | 6,500 | 0.22 |
| Sep 11, 2026 | 766.00 | 766.00 | 755.00 | 755.00 | 755.00 | -1.56% | 6,300 | 0.22 |
| Sep 10, 2026 | 771.00 | 771.00 | 767.00 | 767.00 | 767.00 | -0.65% | 6,300 | 0.22 |
| Sep 09, 2026 | 772.00 | 774.00 | 771.00 | 772.00 | 772.00 | +0.13% | 3,700 | 0.13 |
| Sep 08, 2026 | 776.00 | 776.00 | 771.00 | 771.00 | 771.00 | -0.64% | 6,100 | 0.21 |
| Sep 07, 2026 | 778.00 | 784.00 | 774.00 | 776.00 | 776.00 | +0.26% | 14,000 | 0.49 |
| Sep 04, 2026 | 773.00 | 776.00 | 773.00 | 774.00 | 774.00 | +0.13% | 4,300 | 0.15 |
| Sep 03, 2026 | 776.00 | 777.00 | 770.00 | 773.00 | 773.00 | -0.39% | 5,300 | 0.18 |
| Sep 02, 2026 | 778.00 | 778.00 | 773.00 | 776.00 | 776.00 | -0.26% | 6,900 | 0.24 |
| Sep 01, 2026 | 775.00 | 780.00 | 770.00 | 778.00 | 778.00 | +0.26% | 6,800 | 0.24 |
| Aug 31, 2026 | 768.00 | 776.00 | 764.00 | 776.00 | 776.00 | +1.04% | 10,700 | 0.37 |
| Aug 28, 2026 | 777.00 | 784.00 | 765.00 | 768.00 | 768.00 | -1.41% | 41,300 | 1.47 |
| Aug 27, 2026 | 782.00 | 783.00 | 773.00 | 779.00 | 779.00 | -0.38% | 78,700 | 2.92 |
| Aug 26, 2026 | 776.00 | 785.00 | 770.00 | 782.00 | 782.00 | +1.16% | 30,000 | 1.13 |
| Aug 25, 2026 | 771.00 | 778.00 | 771.00 | 773.00 | 773.00 | +0.39% | 17,200 | 0.65 |
