Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

KVK Corporation (6484) Historical Prices

0 Followers
JP:6484 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 05, 20262,150.002,155.002,150.002,153.002,153.00+0.19%5000.26
Nov 04, 20262,188.002,188.002,121.002,149.002,149.00-0.60%2,7001.43
Nov 03, 20262,162.002,175.002,162.002,162.002,162.00+0.00%00.00
Nov 02, 20262,166.002,175.002,162.002,162.002,162.00+0.05%9000.45
Oct 30, 20262,175.002,177.002,161.002,161.002,161.00-0.64%9000.45
Oct 29, 20262,175.002,175.002,165.002,175.002,175.00+0.42%5000.25
Oct 28, 20262,197.002,197.002,166.002,166.002,166.00+0.28%3,2001.61
Oct 27, 20262,160.002,160.002,160.002,160.002,160.00+0.00%8000.40
Oct 26, 20262,173.002,173.002,160.002,160.002,160.00-0.60%2,0001.02
Oct 23, 20262,171.002,173.002,171.002,173.002,173.00-0.23%2000.10
Oct 22, 20262,185.002,185.002,178.002,178.002,178.00-0.05%1,4000.67
Oct 21, 20262,181.002,181.002,179.002,179.002,179.00-0.09%1,1000.52
Oct 20, 20262,181.002,181.002,180.002,181.002,181.00+0.00%9000.43
Oct 19, 20262,205.002,205.002,181.002,181.002,181.00-0.41%3000.14
Oct 16, 20262,182.002,190.002,179.002,190.002,190.00+0.32%9000.42
Oct 15, 20262,194.002,194.002,180.002,183.002,183.00-1.44%3,2001.54
Oct 14, 20262,277.002,277.002,210.002,215.002,215.00-2.38%7000.33
Oct 13, 20262,278.002,308.002,246.002,269.002,269.00+0.98%3,2001.56
Oct 12, 20262,247.002,247.002,211.002,247.002,247.00+0.00%00.00
Oct 09, 20262,211.002,247.002,211.002,247.002,247.00+2.14%4000.19
Oct 08, 20262,210.002,210.002,193.002,200.002,200.00-0.45%1,4000.67
Oct 07, 20262,202.002,215.002,202.002,210.002,210.00+0.41%8000.34
Oct 06, 20262,210.002,219.002,200.002,201.002,201.00+0.05%1,6000.67
Oct 05, 20262,216.002,220.002,200.002,200.002,200.00-0.68%1,6000.67
Oct 02, 20262,245.002,245.002,215.002,215.002,215.00-0.05%1,0000.42
Oct 01, 20262,229.002,235.002,216.002,216.002,216.00+0.05%1,1000.46
Sep 30, 20262,212.002,221.002,212.002,215.002,215.00-0.63%1,9000.79
Sep 29, 20262,217.002,229.002,217.002,229.002,229.00+0.68%4000.16
Sep 28, 20262,293.002,293.002,243.002,254.002,214.00-0.09%2,0000.83
Sep 25, 20262,247.002,256.002,233.002,256.002,215.96+0.40%1,1000.46
Sep 24, 20262,268.002,268.002,242.002,247.002,207.12+0.13%1,6000.67
Sep 23, 20262,244.002,267.002,240.002,244.002,204.18+0.00%00.00
Sep 22, 20262,244.002,267.002,240.002,244.002,204.18+0.00%00.00
Sep 21, 20262,244.002,267.002,240.002,244.002,204.18+0.00%00.00
Sep 18, 20262,241.002,267.002,240.002,244.002,204.18-1.36%1,6000.63
Sep 17, 20262,275.002,275.002,275.002,275.002,234.63+0.00%1000.04
Sep 16, 20262,274.002,275.002,274.002,275.002,234.63-0.18%7000.27
Sep 15, 20262,267.002,279.002,240.002,279.002,238.56-0.78%2,7001.06
Sep 14, 20262,226.002,298.002,226.002,297.002,256.24+3.19%2,0000.79
Sep 11, 20262,240.002,240.002,226.002,226.002,186.50-0.80%5000.20
Sep 10, 20262,242.002,244.002,224.002,244.002,204.18+0.49%3,0001.19
Sep 09, 20262,230.002,247.002,230.002,233.002,193.37+0.13%1,1000.43
Sep 08, 20262,225.002,240.002,225.002,230.002,190.43+0.04%6000.24
Sep 07, 20262,239.002,246.002,229.002,229.002,189.44+0.04%9000.34
Sep 04, 20262,228.002,229.002,228.002,228.002,188.46+0.00%5000.19
Sep 03, 20262,226.002,248.002,215.002,228.002,188.46+0.09%2,8001.06
Sep 02, 20262,238.002,238.002,218.002,226.002,186.50-0.40%3,0001.16
Sep 01, 20262,250.002,265.002,235.002,235.002,195.34-0.53%2,2000.85
Aug 31, 20262,250.002,270.002,247.002,247.002,207.12-0.35%1,5000.59
Aug 28, 20262,266.002,270.002,227.002,255.002,214.98+0.62%3,2001.25