Vital KSK Holdings, Inc. 3151
TSE · Japan · Distribution Services
¥1,526.00-39.00 (-2.49%)
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 | ¥1,526.00 | -2.49% | ¥1,555.00 | ¥1,555.00 | ¥1,509.00 | 114.00K |
| 2026-10-01 | ¥1,565.00 | +0.51% | ¥1,550.00 | ¥1,573.00 | ¥1,548.00 | 74.20K |
| 2026-09-30 | ¥1,557.00 | +0.65% | ¥1,551.00 | ¥1,563.00 | ¥1,541.00 | 92.80K |
| 2026-09-29 | ¥1,547.00 | -3.43% | ¥1,571.00 | ¥1,571.00 | ¥1,537.00 | 107.90K |
| 2026-09-28 | ¥1,602.00 | -0.68% | ¥1,620.00 | ¥1,620.00 | ¥1,598.00 | 89.80K |
| 2026-09-25 | ¥1,613.00 | +0.19% | ¥1,626.00 | ¥1,632.00 | ¥1,611.00 | 92.70K |
| 2026-09-24 | ¥1,610.00 | -1.35% | ¥1,628.00 | ¥1,631.00 | ¥1,610.00 | 75.80K |
| 2026-09-18 | ¥1,632.00 | -1.09% | ¥1,650.00 | ¥1,650.00 | ¥1,621.00 | 60.30K |
| 2026-09-17 | ¥1,650.00 | +2.10% | ¥1,616.00 | ¥1,650.00 | ¥1,616.00 | 56.10K |
| 2026-09-16 | ¥1,616.00 | +0.25% | ¥1,620.00 | ¥1,628.00 | ¥1,610.00 | 45.50K |
| 2026-09-15 | ¥1,612.00 | +0.19% | ¥1,610.00 | ¥1,618.00 | ¥1,608.00 | 42.50K |
| 2026-09-14 | ¥1,609.00 | +2.42% | ¥1,571.00 | ¥1,613.00 | ¥1,570.00 | 69.20K |
| 2026-09-11 | ¥1,571.00 | -0.57% | ¥1,571.00 | ¥1,581.00 | ¥1,563.00 | 85.50K |
| 2026-09-10 | ¥1,580.00 | -0.38% | ¥1,580.00 | ¥1,587.00 | ¥1,573.00 | 48.60K |
| 2026-09-09 | ¥1,586.00 | -0.31% | ¥1,590.00 | ¥1,598.00 | ¥1,574.00 | 68.10K |
| 2026-09-08 | ¥1,591.00 | -1.06% | ¥1,600.00 | ¥1,600.00 | ¥1,581.00 | 54.60K |
| 2026-09-07 | ¥1,608.00 | -0.68% | ¥1,620.00 | ¥1,620.00 | ¥1,600.00 | 49.80K |
| 2026-09-04 | ¥1,619.00 | -1.10% | ¥1,637.00 | ¥1,637.00 | ¥1,605.00 | 89.00K |
| 2026-09-03 | ¥1,637.00 | -1.68% | ¥1,665.00 | ¥1,670.00 | ¥1,626.00 | 94.10K |
| 2026-09-02 | ¥1,665.00 | -1.19% | ¥1,679.00 | ¥1,685.00 | ¥1,660.00 | 87.70K |
| 2026-09-01 | ¥1,685.00 | +1.44% | ¥1,662.00 | ¥1,697.00 | ¥1,661.00 | 125.60K |
| 2026-08-31 | ¥1,661.00 | -0.72% | ¥1,673.00 | ¥1,677.00 | ¥1,651.00 | 88.70K |
| 2026-08-28 | ¥1,673.00 | +0.48% | ¥1,665.00 | ¥1,681.00 | ¥1,646.00 | 86.70K |
| 2026-08-27 | ¥1,665.00 | -0.89% | ¥1,680.00 | ¥1,691.00 | ¥1,665.00 | 76.50K |
| 2026-08-26 | ¥1,680.00 | +0.54% | ¥1,671.00 | ¥1,686.00 | ¥1,669.00 | 102.00K |
| 2026-08-25 | ¥1,671.00 | -0.18% | ¥1,671.00 | ¥1,685.00 | ¥1,666.00 | 82.80K |
| 2026-08-24 | ¥1,674.00 | +0.12% | ¥1,672.00 | ¥1,681.00 | ¥1,647.00 | 57.00K |
| 2026-08-21 | ¥1,672.00 | +1.58% | ¥1,646.00 | ¥1,690.00 | ¥1,646.00 | 85.10K |
| 2026-08-20 | ¥1,646.00 | +2.62% | ¥1,605.00 | ¥1,653.00 | ¥1,604.00 | 109.40K |
| 2026-08-19 | ¥1,604.00 | +1.01% | ¥1,596.00 | ¥1,604.00 | ¥1,581.00 | 73.30K |
| 2026-08-18 | ¥1,588.00 | -0.38% | ¥1,588.00 | ¥1,603.00 | ¥1,577.00 | 71.20K |
| 2026-08-17 | ¥1,594.00 | -1.24% | ¥1,614.00 | ¥1,629.00 | ¥1,588.00 | 74.90K |
| 2026-08-14 | ¥1,614.00 | +0.56% | ¥1,593.00 | ¥1,614.00 | ¥1,593.00 | 72.80K |
| 2026-08-13 | ¥1,605.00 | +1.39% | ¥1,600.00 | ¥1,607.00 | ¥1,582.00 | 70.90K |
| 2026-08-12 | ¥1,583.00 | -0.57% | ¥1,606.00 | ¥1,606.00 | ¥1,577.00 | 82.50K |
| 2026-08-10 | ¥1,592.00 | +0.38% | ¥1,593.00 | ¥1,593.00 | ¥1,561.00 | 66.70K |
| 2026-08-07 | ¥1,586.00 | +0.83% | ¥1,553.00 | ¥1,596.00 | ¥1,550.00 | 78.70K |
| 2026-08-06 | ¥1,573.00 | -1.93% | ¥1,608.00 | ¥1,619.00 | ¥1,492.00 | 140.40K |
| 2026-08-05 | ¥1,604.00 | -0.80% | ¥1,614.00 | ¥1,622.00 | ¥1,595.00 | 85.70K |
| 2026-08-04 | ¥1,617.00 | -1.04% | ¥1,630.00 | ¥1,630.00 | ¥1,605.00 | 77.30K |
| 2026-08-03 | ¥1,634.00 | -2.51% | ¥1,676.00 | ¥1,676.00 | ¥1,625.00 | 81.80K |
| 2026-07-31 | ¥1,676.00 | -1.87% | ¥1,690.00 | ¥1,699.00 | ¥1,659.00 | 95.30K |
| 2026-07-30 | ¥1,708.00 | -0.29% | ¥1,715.00 | ¥1,715.00 | ¥1,681.00 | 81.60K |
| 2026-07-29 | ¥1,713.00 | +1.42% | ¥1,691.00 | ¥1,727.00 | ¥1,673.00 | 109.30K |
| 2026-07-28 | ¥1,689.00 | +2.12% | ¥1,658.00 | ¥1,690.00 | ¥1,654.00 | 86.80K |
| 2026-07-27 | ¥1,654.00 | -0.42% | ¥1,680.00 | ¥1,683.00 | ¥1,654.00 | 55.70K |
| 2026-07-24 | ¥1,661.00 | +0.73% | ¥1,637.00 | ¥1,663.00 | ¥1,623.00 | 96.90K |
| 2026-07-23 | ¥1,649.00 | -1.14% | ¥1,668.00 | ¥1,668.00 | ¥1,637.00 | 65.20K |
| 2026-07-22 | ¥1,668.00 | 0.00% | ¥1,668.00 | ¥1,674.00 | ¥1,650.00 | 89.10K |
| 2026-07-21 | ¥1,668.00 | +2.02% | ¥1,645.00 | ¥1,678.00 | ¥1,645.00 | 134.20K |
| 2026-07-17 | ¥1,635.00 | +1.30% | ¥1,618.00 | ¥1,645.00 | ¥1,617.00 | 96.40K |
| 2026-07-16 | ¥1,614.00 | -0.31% | ¥1,610.00 | ¥1,632.00 | ¥1,608.00 | 76.40K |
| 2026-07-15 | ¥1,619.00 | +2.47% | ¥1,594.00 | ¥1,621.00 | ¥1,585.00 | 65.60K |
| 2026-07-14 | ¥1,580.00 | +1.02% | ¥1,580.00 | ¥1,592.00 | ¥1,567.00 | 45.20K |
| 2026-07-13 | ¥1,564.00 | +0.26% | ¥1,576.00 | ¥1,583.00 | ¥1,554.00 | 63.90K |
| 2026-07-10 | ¥1,560.00 | -0.32% | ¥1,565.00 | ¥1,577.00 | ¥1,552.00 | 63.30K |
| 2026-07-09 | ¥1,565.00 | 0.00% | ¥1,565.00 | ¥1,569.00 | ¥1,547.00 | 52.30K |
| 2026-07-08 | ¥1,565.00 | +0.32% | ¥1,565.00 | ¥1,576.00 | ¥1,560.00 | 58.80K |
| 2026-07-07 | ¥1,560.00 | +0.65% | ¥1,550.00 | ¥1,562.00 | ¥1,539.00 | 54.50K |
| 2026-07-06 | ¥1,550.00 | +1.57% | ¥1,534.00 | ¥1,551.00 | ¥1,526.00 | 63.20K |
| 2026-07-03 | ¥1,526.00 | +0.53% | ¥1,522.00 | ¥1,536.00 | ¥1,516.00 | 57.20K |
| 2026-07-02 | ¥1,518.00 | +1.07% | ¥1,512.00 | ¥1,528.00 | ¥1,507.00 | 78.60K |
| 2026-07-01 | ¥1,502.00 | -0.79% | ¥1,510.00 | ¥1,512.00 | ¥1,487.00 | 74.00K |
| 2026-06-30 | ¥1,514.00 | -1.37% | ¥1,535.00 | ¥1,540.00 | ¥1,513.00 | 70.90K |
| 2026-06-29 | ¥1,535.00 | +0.99% | ¥1,516.00 | ¥1,539.00 | ¥1,516.00 | 80.20K |
| 2026-06-26 | ¥1,520.00 | -0.85% | ¥1,530.00 | ¥1,548.00 | ¥1,512.00 | 58.20K |
| 2026-06-25 | ¥1,533.00 | +0.07% | ¥1,550.00 | ¥1,550.00 | ¥1,523.00 | 91.00K |
| 2026-06-24 | ¥1,532.00 | +0.46% | ¥1,531.00 | ¥1,542.00 | ¥1,516.00 | 78.80K |
| 2026-06-23 | ¥1,525.00 | +1.19% | ¥1,515.00 | ¥1,532.00 | ¥1,511.00 | 82.70K |
| 2026-06-22 | ¥1,507.00 | -0.99% | ¥1,538.00 | ¥1,538.00 | ¥1,501.00 | 81.70K |
| 2026-06-19 | ¥1,522.00 | -0.46% | ¥1,529.00 | ¥1,550.00 | ¥1,522.00 | 91.10K |
| 2026-06-18 | ¥1,529.00 | -0.20% | ¥1,521.00 | ¥1,545.00 | ¥1,521.00 | 64.10K |
| 2026-06-17 | ¥1,532.00 | -0.58% | ¥1,546.00 | ¥1,558.00 | ¥1,526.00 | 83.00K |
| 2026-06-16 | ¥1,541.00 | -0.90% | ¥1,545.00 | ¥1,545.00 | ¥1,523.00 | 56.90K |
| 2026-06-15 | ¥1,555.00 | +0.06% | ¥1,555.00 | ¥1,565.00 | ¥1,551.00 | 51.20K |
| 2026-06-12 | ¥1,554.00 | -0.26% | ¥1,559.00 | ¥1,568.00 | ¥1,540.00 | 79.20K |
| 2026-06-11 | ¥1,558.00 | -0.83% | ¥1,580.00 | ¥1,580.00 | ¥1,535.00 | 63.20K |
| 2026-06-10 | ¥1,571.00 | +1.95% | ¥1,550.00 | ¥1,580.00 | ¥1,547.00 | 80.50K |
| 2026-06-09 | ¥1,541.00 | -0.06% | ¥1,542.00 | ¥1,568.00 | ¥1,526.00 | 67.20K |
| 2026-06-08 | ¥1,542.00 | -0.13% | ¥1,555.00 | ¥1,571.00 | ¥1,530.00 | 83.20K |
| 2026-06-05 | ¥1,544.00 | +0.39% | ¥1,538.00 | ¥1,550.00 | ¥1,523.00 | 67.60K |
| 2026-06-04 | ¥1,538.00 | 0.00% | ¥1,536.00 | ¥1,538.00 | ¥1,519.00 | 88.90K |
| 2026-06-03 | ¥1,538.00 | -0.32% | ¥1,536.00 | ¥1,538.00 | ¥1,510.00 | 138.50K |
| 2026-06-02 | ¥1,543.00 | -2.34% | ¥1,556.00 | ¥1,560.00 | ¥1,525.00 | 95.20K |
| 2026-06-01 | ¥1,580.00 | -3.66% | ¥1,631.00 | ¥1,639.00 | ¥1,574.00 | 108.30K |
| 2026-05-29 | ¥1,640.00 | +2.95% | ¥1,593.00 | ¥1,649.00 | ¥1,593.00 | 136.80K |
| 2026-05-28 | ¥1,593.00 | -0.56% | ¥1,629.00 | ¥1,630.00 | ¥1,586.00 | 91.40K |
| 2026-05-27 | ¥1,602.00 | +2.63% | ¥1,545.00 | ¥1,606.00 | ¥1,528.00 | 162.20K |
| 2026-05-26 | ¥1,561.00 | +1.50% | ¥1,538.00 | ¥1,573.00 | ¥1,520.00 | 103.20K |
| 2026-05-25 | ¥1,538.00 | -1.47% | ¥1,552.00 | ¥1,567.00 | ¥1,530.00 | 100.70K |