KSK Co., Ltd(JP:9687)
¥1,504.00+14.00 (+0.94%)
JP:9687
KSK Co., Ltd historical prices
¥1,504.00
At close:+14.00 (+0.94%)
Want to see JP:9687 full AI Analyst Report?
KSK Co., Ltd (9687) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,490.00 | 1,510.00 | 1,485.00 | 1,504.00 | 1,504.00 | +0.94% | 4,200 | 0.60 |
| Nov 10, 2026 | 1,508.00 | 1,521.00 | 1,481.00 | 1,490.00 | 1,490.00 | -1.39% | 7,800 | 1.12 |
| Nov 09, 2026 | 1,500.00 | 1,540.00 | 1,487.00 | 1,500.00 | 1,500.00 | -0.73% | 16,700 | 2.46 |
| Nov 06, 2026 | 1,520.00 | 1,520.00 | 1,481.00 | 1,511.00 | 1,511.00 | -2.33% | 14,400 | 2.19 |
| Nov 05, 2026 | 1,559.00 | 1,559.00 | 1,539.00 | 1,547.00 | 1,547.00 | -0.96% | 8,700 | 1.35 |
| Nov 04, 2026 | 1,588.00 | 1,598.00 | 1,550.00 | 1,562.00 | 1,562.00 | -1.45% | 9,800 | 1.55 |
| Nov 03, 2026 | 1,585.00 | 1,587.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,587.00 | 1,587.00 | 1,575.00 | 1,585.00 | 1,585.00 | -0.13% | 9,100 | 1.46 |
| Oct 30, 2026 | 1,536.00 | 1,615.00 | 1,536.00 | 1,587.00 | 1,587.00 | +1.47% | 17,400 | 2.89 |
| Oct 29, 2026 | 1,558.00 | 1,564.00 | 1,534.00 | 1,564.00 | 1,564.00 | -1.01% | 5,500 | 0.92 |
| Oct 28, 2026 | 1,617.00 | 1,617.00 | 1,522.00 | 1,580.00 | 1,580.00 | -0.13% | 5,300 | 0.89 |
| Oct 27, 2026 | 1,585.00 | 1,615.00 | 1,581.00 | 1,582.00 | 1,582.00 | -0.19% | 6,200 | 1.05 |
| Oct 26, 2026 | 1,560.00 | 1,620.00 | 1,560.00 | 1,585.00 | 1,585.00 | +3.19% | 13,400 | 2.32 |
| Oct 23, 2026 | 1,535.00 | 1,536.00 | 1,527.00 | 1,536.00 | 1,536.00 | +1.12% | 6,400 | 1.12 |
| Oct 22, 2026 | 1,521.00 | 1,537.00 | 1,519.00 | 1,519.00 | 1,519.00 | +0.07% | 6,200 | 1.06 |
| Oct 21, 2026 | 1,531.00 | 1,533.00 | 1,517.00 | 1,518.00 | 1,518.00 | +0.20% | 4,600 | 0.76 |
| Oct 20, 2026 | 1,520.00 | 1,522.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.33% | 1,400 | 0.23 |
| Oct 19, 2026 | 1,537.00 | 1,537.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.49% | 2,000 | 0.32 |
| Oct 16, 2026 | 1,538.00 | 1,569.00 | 1,538.00 | 1,543.00 | 1,543.00 | +0.06% | 4,100 | 0.66 |
| Oct 15, 2026 | 1,576.00 | 1,576.00 | 1,520.00 | 1,542.00 | 1,542.00 | -2.34% | 7,200 | 1.19 |
| Oct 14, 2026 | 1,585.00 | 1,585.00 | 1,562.00 | 1,579.00 | 1,579.00 | +1.09% | 2,500 | 0.40 |
| Oct 13, 2026 | 1,550.00 | 1,590.00 | 1,550.00 | 1,562.00 | 1,562.00 | +0.84% | 8,700 | 1.43 |
| Oct 12, 2026 | 1,549.00 | 1,549.00 | 1,525.00 | 1,549.00 | 1,549.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,525.00 | 1,549.00 | 1,525.00 | 1,549.00 | 1,549.00 | +1.37% | 6,300 | 1.03 |
| Oct 08, 2026 | 1,529.00 | 1,529.00 | 1,511.00 | 1,528.00 | 1,528.00 | -0.07% | 2,000 | 0.33 |
| Oct 07, 2026 | 1,513.00 | 1,529.00 | 1,513.00 | 1,529.00 | 1,529.00 | 0.00% | 2,100 | 0.34 |
| Oct 06, 2026 | 1,513.00 | 1,529.00 | 1,491.00 | 1,529.00 | 1,529.00 | +1.06% | 4,300 | 0.71 |
| Oct 05, 2026 | 1,507.00 | 1,515.00 | 1,484.00 | 1,513.00 | 1,513.00 | +1.75% | 5,300 | 0.88 |
| Oct 02, 2026 | 1,496.00 | 1,508.00 | 1,472.00 | 1,487.00 | 1,487.00 | -0.73% | 4,900 | 0.81 |
| Oct 01, 2026 | 1,508.00 | 1,510.00 | 1,494.00 | 1,498.00 | 1,498.00 | -1.58% | 9,700 | 1.64 |
| Sep 30, 2026 | 1,540.00 | 1,540.00 | 1,503.00 | 1,522.00 | 1,522.00 | -1.30% | 8,400 | 1.45 |
| Sep 29, 2026 | 1,540.00 | 1,619.00 | 1,500.00 | 1,542.00 | 1,542.00 | -0.52% | 4,800 | 0.84 |
| Sep 28, 2026 | 1,543.33 | 1,566.66 | 1,543.33 | 1,550.00 | 1,550.00 | +0.54% | 10,500 | 1.87 |
| Sep 25, 2026 | 1,561.66 | 1,576.66 | 1,536.67 | 1,541.67 | 1,541.67 | -0.22% | 15,600 | 2.90 |
| Sep 24, 2026 | 1,550.00 | 1,550.00 | 1,533.33 | 1,545.00 | 1,545.00 | +0.65% | 8,400 | 1.59 |
| Sep 23, 2026 | 1,535.00 | 1,535.00 | 1,510.00 | 1,535.00 | 1,535.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,535.00 | 1,535.00 | 1,510.00 | 1,535.00 | 1,535.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,535.00 | 1,535.00 | 1,510.00 | 1,535.00 | 1,535.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,510.00 | 1,535.00 | 1,510.00 | 1,535.00 | 1,535.00 | +2.11% | 3,600 | 0.65 |
| Sep 17, 2026 | 1,506.66 | 1,506.66 | 1,503.33 | 1,503.33 | 1,503.33 | -0.22% | 4,500 | 0.81 |
| Sep 16, 2026 | 1,525.00 | 1,525.00 | 1,506.67 | 1,506.67 | 1,506.67 | -1.31% | 4,500 | 0.80 |
| Sep 15, 2026 | 1,548.33 | 1,548.33 | 1,526.66 | 1,526.67 | 1,526.67 | -1.40% | 4,800 | 0.86 |
| Sep 14, 2026 | 1,541.66 | 1,561.66 | 1,541.66 | 1,548.33 | 1,548.33 | +0.43% | 6,000 | 1.07 |
| Sep 11, 2026 | 1,545.00 | 1,545.00 | 1,526.67 | 1,541.67 | 1,541.67 | -0.64% | 9,600 | 1.71 |
| Sep 10, 2026 | 1,551.66 | 1,551.66 | 1,551.66 | 1,551.67 | 1,551.67 | -0.43% | 1,200 | 0.21 |
| Sep 09, 2026 | 1,558.33 | 1,573.33 | 1,558.33 | 1,558.33 | 1,558.33 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1,566.66 | 1,573.33 | 1,558.33 | 1,558.33 | 1,558.33 | -1.16% | 5,100 | 0.90 |
| Sep 07, 2026 | 1,546.67 | 1,576.67 | 1,546.67 | 1,576.67 | 1,576.67 | +1.94% | 1,200 | 0.21 |
| Sep 04, 2026 | 1,563.33 | 1,566.66 | 1,546.66 | 1,546.67 | 1,546.67 | -0.43% | 1,500 | 0.26 |
| Sep 03, 2026 | 1,535.00 | 1,573.33 | 1,535.00 | 1,553.33 | 1,553.33 | +0.32% | 5,100 | 0.90 |
