ktk Inc. 3035
TSE · Japan · Distribution Services
¥750.00-50.00 (-6.25%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥750.00 | -6.25% | ¥794.00 | ¥814.00 | ¥750.00 | 133.50K |
| 2026-10-01 | ¥800.00 | +2.56% | ¥785.00 | ¥800.00 | ¥783.00 | 16.60K |
| 2026-09-30 | ¥780.00 | -0.26% | ¥785.00 | ¥789.00 | ¥778.00 | 2.90K |
| 2026-09-29 | ¥782.00 | -0.51% | ¥786.00 | ¥786.00 | ¥780.00 | 4.70K |
| 2026-09-28 | ¥786.00 | +0.90% | ¥786.00 | ¥789.00 | ¥782.00 | 14.80K |
| 2026-09-25 | ¥779.00 | +0.26% | ¥781.00 | ¥781.00 | ¥774.00 | 5.80K |
| 2026-09-24 | ¥777.00 | +1.44% | ¥771.00 | ¥777.00 | ¥771.00 | 12.40K |
| 2026-09-18 | ¥766.00 | +0.66% | ¥762.00 | ¥772.00 | ¥762.00 | 5.10K |
| 2026-09-17 | ¥761.00 | +0.40% | ¥767.00 | ¥767.00 | ¥758.00 | 7.50K |
| 2026-09-16 | ¥758.00 | +0.26% | ¥757.00 | ¥765.00 | ¥757.00 | 2.60K |
| 2026-09-15 | ¥756.00 | +0.13% | ¥755.00 | ¥757.00 | ¥753.00 | 3.10K |
| 2026-09-14 | ¥755.00 | 0.00% | ¥755.00 | ¥757.00 | ¥752.00 | 6.50K |
| 2026-09-11 | ¥755.00 | -1.56% | ¥766.00 | ¥766.00 | ¥755.00 | 6.30K |
| 2026-09-10 | ¥767.00 | -0.65% | ¥771.00 | ¥771.00 | ¥767.00 | 6.30K |
| 2026-09-09 | ¥772.00 | +0.13% | ¥772.00 | ¥774.00 | ¥771.00 | 3.70K |
| 2026-09-08 | ¥771.00 | -0.64% | ¥776.00 | ¥776.00 | ¥771.00 | 6.10K |
| 2026-09-07 | ¥776.00 | +0.26% | ¥778.00 | ¥784.00 | ¥774.00 | 14.00K |
| 2026-09-04 | ¥774.00 | +0.13% | ¥773.00 | ¥776.00 | ¥773.00 | 4.30K |
| 2026-09-03 | ¥773.00 | -0.39% | ¥776.00 | ¥777.00 | ¥770.00 | 5.30K |
| 2026-09-02 | ¥776.00 | -0.26% | ¥778.00 | ¥778.00 | ¥773.00 | 6.90K |
| 2026-09-01 | ¥778.00 | +0.26% | ¥775.00 | ¥780.00 | ¥770.00 | 6.80K |
| 2026-08-31 | ¥776.00 | +1.04% | ¥768.00 | ¥776.00 | ¥764.00 | 10.70K |
| 2026-08-28 | ¥768.00 | -1.41% | ¥777.00 | ¥784.00 | ¥765.00 | 41.30K |
| 2026-08-27 | ¥779.00 | -0.38% | ¥782.00 | ¥783.00 | ¥773.00 | 78.70K |
| 2026-08-26 | ¥782.00 | +1.16% | ¥776.00 | ¥785.00 | ¥770.00 | 30.00K |
| 2026-08-25 | ¥773.00 | +0.39% | ¥771.00 | ¥778.00 | ¥771.00 | 17.20K |
| 2026-08-24 | ¥770.00 | +0.13% | ¥772.00 | ¥772.00 | ¥762.00 | 29.10K |
| 2026-08-21 | ¥769.00 | -1.28% | ¥770.00 | ¥781.00 | ¥760.00 | 40.50K |
| 2026-08-20 | ¥779.00 | +2.91% | ¥750.00 | ¥781.00 | ¥750.00 | 84.50K |
| 2026-08-19 | ¥757.00 | -2.82% | ¥738.00 | ¥758.00 | ¥734.00 | 199.00K |
| 2026-08-18 | ¥779.00 | -4.30% | ¥800.00 | ¥803.00 | ¥779.00 | 189.10K |
| 2026-08-17 | ¥814.00 | 0.00% | ¥810.00 | ¥815.00 | ¥808.00 | 123.10K |
| 2026-08-14 | ¥814.00 | +0.12% | ¥810.00 | ¥815.00 | ¥810.00 | 70.10K |
| 2026-08-13 | ¥813.00 | +0.49% | ¥810.00 | ¥815.00 | ¥805.00 | 39.70K |
| 2026-08-12 | ¥809.00 | 0.00% | ¥812.00 | ¥816.00 | ¥809.00 | 55.60K |
| 2026-08-10 | ¥809.00 | +0.75% | ¥808.00 | ¥817.00 | ¥808.00 | 62.00K |
| 2026-08-07 | ¥803.00 | +0.38% | ¥801.00 | ¥810.00 | ¥800.00 | 27.90K |
| 2026-08-06 | ¥800.00 | 0.00% | ¥800.00 | ¥809.00 | ¥800.00 | 63.80K |
| 2026-08-05 | ¥800.00 | -2.20% | ¥814.00 | ¥847.00 | ¥798.00 | 54.40K |
| 2026-08-04 | ¥818.00 | -2.39% | ¥834.00 | ¥834.00 | ¥812.00 | 39.20K |
| 2026-08-03 | ¥838.00 | +2.07% | ¥826.00 | ¥838.00 | ¥820.00 | 62.60K |
| 2026-07-31 | ¥821.00 | +0.61% | ¥818.00 | ¥839.00 | ¥814.00 | 56.40K |
| 2026-07-30 | ¥816.00 | +1.12% | ¥811.00 | ¥840.00 | ¥811.00 | 23.40K |
| 2026-07-29 | ¥807.00 | -0.49% | ¥812.00 | ¥815.00 | ¥807.00 | 12.20K |
| 2026-07-28 | ¥811.00 | +0.12% | ¥810.00 | ¥812.00 | ¥802.00 | 8.40K |
| 2026-07-27 | ¥810.00 | +2.40% | ¥792.00 | ¥812.00 | ¥792.00 | 11.60K |
| 2026-07-24 | ¥791.00 | +0.64% | ¥786.00 | ¥791.00 | ¥780.00 | 7.30K |
| 2026-07-23 | ¥786.00 | +0.64% | ¥783.00 | ¥797.00 | ¥783.00 | 6.70K |
| 2026-07-22 | ¥781.00 | +0.64% | ¥780.00 | ¥782.00 | ¥777.00 | 6.20K |
| 2026-07-21 | ¥776.00 | +0.52% | ¥780.00 | ¥781.00 | ¥775.00 | 3.00K |
| 2026-07-17 | ¥772.00 | -0.52% | ¥770.00 | ¥785.00 | ¥770.00 | 6.60K |
| 2026-07-16 | ¥776.00 | -1.65% | ¥790.00 | ¥791.00 | ¥775.00 | 8.80K |
| 2026-07-15 | ¥789.00 | +0.25% | ¥793.00 | ¥795.00 | ¥787.00 | 3.20K |
| 2026-07-14 | ¥787.00 | -1.50% | ¥795.00 | ¥797.00 | ¥782.00 | 11.70K |
| 2026-07-13 | ¥799.00 | -0.75% | ¥807.00 | ¥815.00 | ¥790.00 | 14.00K |
| 2026-07-10 | ¥805.00 | -0.98% | ¥814.00 | ¥814.00 | ¥802.00 | 7.80K |
| 2026-07-09 | ¥813.00 | +1.25% | ¥807.00 | ¥813.00 | ¥803.00 | 4.10K |
| 2026-07-08 | ¥803.00 | +1.39% | ¥792.00 | ¥813.00 | ¥788.00 | 7.50K |
| 2026-07-07 | ¥792.00 | -2.70% | ¥823.00 | ¥825.00 | ¥792.00 | 27.60K |
| 2026-07-06 | ¥814.00 | -1.93% | ¥834.00 | ¥834.00 | ¥809.00 | 14.00K |
| 2026-07-03 | ¥830.00 | -2.35% | ¥846.00 | ¥846.00 | ¥820.00 | 23.40K |
| 2026-07-02 | ¥850.00 | -0.58% | ¥840.00 | ¥858.00 | ¥817.00 | 30.50K |
| 2026-07-01 | ¥855.00 | -0.12% | ¥865.00 | ¥895.00 | ¥832.00 | 69.20K |
| 2026-06-30 | ¥856.00 | -0.81% | ¥866.00 | ¥866.00 | ¥835.00 | 13.40K |
| 2026-06-29 | ¥863.00 | +2.62% | ¥841.00 | ¥863.00 | ¥834.00 | 19.40K |
| 2026-06-26 | ¥841.00 | +2.81% | ¥820.00 | ¥843.00 | ¥801.00 | 15.30K |
| 2026-06-25 | ¥818.00 | +3.02% | ¥796.00 | ¥818.00 | ¥791.00 | 5.00K |
| 2026-06-24 | ¥794.00 | -3.17% | ¥820.00 | ¥820.00 | ¥792.00 | 4.60K |
| 2026-06-23 | ¥820.00 | +0.74% | ¥814.00 | ¥820.00 | ¥807.00 | 3.40K |
| 2026-06-22 | ¥814.00 | +1.24% | ¥801.00 | ¥818.00 | ¥801.00 | 3.50K |
| 2026-06-19 | ¥804.00 | +2.81% | ¥790.00 | ¥808.00 | ¥790.00 | 5.80K |
| 2026-06-18 | ¥782.00 | -0.76% | ¥796.00 | ¥833.00 | ¥782.00 | 10.80K |
| 2026-06-17 | ¥788.00 | +2.07% | ¥780.00 | ¥788.00 | ¥780.00 | 3.30K |
| 2026-06-16 | ¥772.00 | -1.40% | ¥784.00 | ¥799.00 | ¥768.00 | 10.20K |
| 2026-06-15 | ¥783.00 | +1.69% | ¥772.00 | ¥783.00 | ¥772.00 | 3.90K |
| 2026-06-12 | ¥770.00 | +1.85% | ¥759.00 | ¥771.00 | ¥759.00 | 3.50K |
| 2026-06-11 | ¥756.00 | 0.00% | ¥759.00 | ¥759.00 | ¥756.00 | 2.60K |
| 2026-06-10 | ¥756.00 | +0.53% | ¥757.00 | ¥770.00 | ¥755.00 | 2.00K |
| 2026-06-09 | ¥752.00 | 0.00% | ¥755.00 | ¥763.00 | ¥751.00 | 9.10K |
| 2026-06-08 | ¥752.00 | -2.97% | ¥763.00 | ¥763.00 | ¥750.00 | 6.60K |
| 2026-06-05 | ¥775.00 | +0.65% | ¥772.00 | ¥776.00 | ¥772.00 | 3.40K |
| 2026-06-04 | ¥770.00 | -1.16% | ¥779.00 | ¥779.00 | ¥770.00 | 3.60K |
| 2026-06-03 | ¥779.00 | +1.43% | ¥766.00 | ¥781.00 | ¥766.00 | 3.40K |
| 2026-06-02 | ¥768.00 | -3.88% | ¥800.00 | ¥800.00 | ¥766.00 | 5.50K |
| 2026-06-01 | ¥799.00 | +1.78% | ¥790.00 | ¥846.00 | ¥789.00 | 8.50K |
| 2026-05-29 | ¥785.00 | +0.77% | ¥782.00 | ¥789.00 | ¥782.00 | 5.70K |
| 2026-05-28 | ¥779.00 | +0.13% | ¥779.00 | ¥780.00 | ¥776.00 | 3.70K |
| 2026-05-27 | ¥778.00 | +1.17% | ¥769.00 | ¥778.00 | ¥768.00 | 2.30K |
| 2026-05-26 | ¥769.00 | +0.79% | ¥763.00 | ¥770.00 | ¥763.00 | 2.00K |
| 2026-05-25 | ¥763.00 | -1.55% | ¥775.00 | ¥782.00 | ¥763.00 | 8.50K |