KVK Corporation 6484
TSE · Japan · Producer Manufacturing
¥2,215.00-1.00 (-0.05%)
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 | ¥2,215.00 | -0.05% | ¥2,245.00 | ¥2,245.00 | ¥2,215.00 | 1.00K |
| 2026-10-01 | ¥2,216.00 | +0.05% | ¥2,229.00 | ¥2,235.00 | ¥2,216.00 | 1.10K |
| 2026-09-30 | ¥2,215.00 | -0.63% | ¥2,212.00 | ¥2,221.00 | ¥2,212.00 | 1.90K |
| 2026-09-29 | ¥2,229.00 | -1.11% | ¥2,217.00 | ¥2,229.00 | ¥2,217.00 | 400 |
| 2026-09-28 | ¥2,254.00 | -0.09% | ¥2,293.00 | ¥2,293.00 | ¥2,243.00 | 2.00K |
| 2026-09-25 | ¥2,256.00 | +0.40% | ¥2,247.00 | ¥2,256.00 | ¥2,233.00 | 1.10K |
| 2026-09-24 | ¥2,247.00 | +0.13% | ¥2,268.00 | ¥2,268.00 | ¥2,242.00 | 1.60K |
| 2026-09-18 | ¥2,244.00 | -1.36% | ¥2,241.00 | ¥2,267.00 | ¥2,240.00 | 1.60K |
| 2026-09-17 | ¥2,275.00 | 0.00% | ¥2,275.00 | ¥2,275.00 | ¥2,275.00 | 100 |
| 2026-09-16 | ¥2,275.00 | -0.18% | ¥2,274.00 | ¥2,275.00 | ¥2,274.00 | 700 |
| 2026-09-15 | ¥2,279.00 | -0.78% | ¥2,267.00 | ¥2,279.00 | ¥2,240.00 | 2.70K |
| 2026-09-14 | ¥2,297.00 | +3.19% | ¥2,226.00 | ¥2,298.00 | ¥2,226.00 | 2.00K |
| 2026-09-11 | ¥2,226.00 | -0.80% | ¥2,240.00 | ¥2,240.00 | ¥2,226.00 | 500 |
| 2026-09-10 | ¥2,244.00 | +0.49% | ¥2,242.00 | ¥2,244.00 | ¥2,224.00 | 3.00K |
| 2026-09-09 | ¥2,233.00 | +0.13% | ¥2,230.00 | ¥2,247.00 | ¥2,230.00 | 1.10K |
| 2026-09-08 | ¥2,230.00 | +0.04% | ¥2,225.00 | ¥2,240.00 | ¥2,225.00 | 600 |
| 2026-09-07 | ¥2,229.00 | +0.04% | ¥2,239.00 | ¥2,246.00 | ¥2,229.00 | 900 |
| 2026-09-04 | ¥2,228.00 | 0.00% | ¥2,228.00 | ¥2,229.00 | ¥2,228.00 | 500 |
| 2026-09-03 | ¥2,228.00 | +0.09% | ¥2,226.00 | ¥2,248.00 | ¥2,215.00 | 2.80K |
| 2026-09-02 | ¥2,226.00 | -0.40% | ¥2,238.00 | ¥2,238.00 | ¥2,218.00 | 3.00K |
| 2026-09-01 | ¥2,235.00 | -0.53% | ¥2,250.00 | ¥2,265.00 | ¥2,235.00 | 2.20K |
| 2026-08-31 | ¥2,247.00 | -0.35% | ¥2,250.00 | ¥2,270.00 | ¥2,247.00 | 1.50K |
| 2026-08-28 | ¥2,255.00 | +0.62% | ¥2,266.00 | ¥2,270.00 | ¥2,227.00 | 3.20K |
| 2026-08-27 | ¥2,241.00 | +0.49% | ¥2,231.00 | ¥2,260.00 | ¥2,224.00 | 2.00K |
| 2026-08-26 | ¥2,230.00 | 0.00% | ¥2,230.00 | ¥2,240.00 | ¥2,230.00 | 500 |
| 2026-08-25 | ¥2,230.00 | -0.62% | ¥2,241.00 | ¥2,241.00 | ¥2,226.00 | 600 |
| 2026-08-24 | ¥2,244.00 | +1.04% | ¥2,245.00 | ¥2,245.00 | ¥2,221.00 | 1.90K |
| 2026-08-21 | ¥2,221.00 | 0.00% | ¥2,214.00 | ¥2,221.00 | ¥2,210.00 | 1.70K |
| 2026-08-20 | ¥2,221.00 | +0.36% | ¥2,237.00 | ¥2,240.00 | ¥2,221.00 | 1.40K |
| 2026-08-19 | ¥2,213.00 | -1.60% | ¥2,244.00 | ¥2,244.00 | ¥2,213.00 | 900 |
| 2026-08-18 | ¥2,249.00 | +1.03% | ¥2,244.00 | ¥2,249.00 | ¥2,235.00 | 1.60K |
| 2026-08-17 | ¥2,226.00 | +0.27% | ¥2,239.00 | ¥2,250.00 | ¥2,220.00 | 2.40K |
| 2026-08-14 | ¥2,220.00 | -0.67% | ¥2,235.00 | ¥2,235.00 | ¥2,199.00 | 6.70K |
| 2026-08-13 | ¥2,235.00 | -0.71% | ¥2,243.00 | ¥2,245.00 | ¥2,222.00 | 2.80K |
| 2026-08-12 | ¥2,251.00 | -0.92% | ¥2,270.00 | ¥2,291.00 | ¥2,251.00 | 2.80K |
| 2026-08-10 | ¥2,272.00 | -2.70% | ¥2,359.00 | ¥2,550.00 | ¥2,200.00 | 30.20K |
| 2026-08-07 | ¥2,335.00 | +0.39% | ¥2,331.00 | ¥2,340.00 | ¥2,330.00 | 1.80K |
| 2026-08-06 | ¥2,326.00 | -2.39% | ¥2,379.00 | ¥2,379.00 | ¥2,326.00 | 2.60K |
| 2026-08-05 | ¥2,383.00 | +1.45% | ¥2,331.00 | ¥2,396.00 | ¥2,331.00 | 4.70K |
| 2026-08-04 | ¥2,349.00 | +1.86% | ¥2,325.00 | ¥2,349.00 | ¥2,308.00 | 1.60K |
| 2026-08-03 | ¥2,306.00 | -0.69% | ¥2,338.00 | ¥2,338.00 | ¥2,306.00 | 1.70K |
| 2026-07-31 | ¥2,322.00 | +0.48% | ¥2,312.00 | ¥2,356.00 | ¥2,312.00 | 1.70K |
| 2026-07-30 | ¥2,311.00 | -0.13% | ¥2,335.00 | ¥2,335.00 | ¥2,302.00 | 1.00K |
| 2026-07-29 | ¥2,314.00 | -0.13% | ¥2,315.00 | ¥2,315.00 | ¥2,314.00 | 200 |
| 2026-07-28 | ¥2,317.00 | -0.56% | ¥2,365.00 | ¥2,368.00 | ¥2,316.00 | 6.80K |
| 2026-07-27 | ¥2,330.00 | -0.55% | ¥2,322.00 | ¥2,340.00 | ¥2,317.00 | 3.00K |
| 2026-07-24 | ¥2,343.00 | +0.51% | ¥2,349.00 | ¥2,349.00 | ¥2,335.00 | 1.00K |
| 2026-07-23 | ¥2,331.00 | +0.56% | ¥2,323.00 | ¥2,365.00 | ¥2,319.00 | 1.30K |
| 2026-07-22 | ¥2,318.00 | +0.26% | ¥2,333.00 | ¥2,333.00 | ¥2,311.00 | 1.20K |
| 2026-07-21 | ¥2,312.00 | -0.52% | ¥2,307.00 | ¥2,336.00 | ¥2,307.00 | 1.90K |
| 2026-07-17 | ¥2,324.00 | -1.11% | ¥2,321.00 | ¥2,330.00 | ¥2,301.00 | 2.00K |
| 2026-07-16 | ¥2,350.00 | 0.00% | ¥2,350.00 | ¥2,350.00 | ¥2,350.00 | 100 |
| 2026-07-15 | ¥2,350.00 | +0.43% | ¥2,364.00 | ¥2,364.00 | ¥2,350.00 | 1.00K |
| 2026-07-14 | ¥2,340.00 | 0.00% | ¥2,340.00 | ¥2,340.00 | ¥2,320.00 | 600 |
| 2026-07-13 | ¥2,340.00 | -1.18% | ¥2,353.00 | ¥2,410.00 | ¥2,332.00 | 1.90K |
| 2026-07-10 | ¥2,368.00 | -3.35% | ¥2,401.00 | ¥2,406.00 | ¥2,285.00 | 16.60K |
| 2026-07-09 | ¥2,450.00 | -0.28% | ¥2,464.00 | ¥2,480.00 | ¥2,445.00 | 5.00K |
| 2026-07-08 | ¥2,457.00 | +1.74% | ¥2,408.00 | ¥2,460.00 | ¥2,408.00 | 2.50K |
| 2026-07-07 | ¥2,415.00 | +0.17% | ¥2,419.00 | ¥2,421.00 | ¥2,415.00 | 1.40K |
| 2026-07-06 | ¥2,411.00 | +0.37% | ¥2,406.00 | ¥2,420.00 | ¥2,406.00 | 1.20K |
| 2026-07-03 | ¥2,402.00 | +1.35% | ¥2,370.00 | ¥2,402.00 | ¥2,367.00 | 1.60K |
| 2026-07-02 | ¥2,370.00 | 0.00% | ¥2,395.00 | ¥2,400.00 | ¥2,370.00 | 1.90K |
| 2026-07-01 | ¥2,370.00 | +1.94% | ¥2,347.00 | ¥2,380.00 | ¥2,347.00 | 1.00K |
| 2026-06-30 | ¥2,325.00 | -0.30% | ¥2,349.00 | ¥2,349.00 | ¥2,325.00 | 700 |
| 2026-06-29 | ¥2,332.00 | -1.56% | ¥2,322.00 | ¥2,368.00 | ¥2,322.00 | 1.50K |
| 2026-06-26 | ¥2,369.00 | +3.00% | ¥2,415.00 | ¥2,415.00 | ¥2,311.00 | 7.90K |
| 2026-06-25 | ¥2,300.00 | +0.04% | ¥2,318.00 | ¥2,318.00 | ¥2,282.00 | 1.60K |
| 2026-06-24 | ¥2,299.00 | -0.04% | ¥2,255.00 | ¥2,299.00 | ¥2,255.00 | 1.00K |
| 2026-06-23 | ¥2,300.00 | -0.82% | ¥2,319.00 | ¥2,319.00 | ¥2,300.00 | 200 |
| 2026-06-22 | ¥2,319.00 | +0.17% | ¥2,310.00 | ¥2,320.00 | ¥2,271.00 | 2.20K |
| 2026-06-19 | ¥2,315.00 | -0.43% | ¥2,300.00 | ¥2,319.00 | ¥2,292.00 | 800 |
| 2026-06-18 | ¥2,325.00 | +0.96% | ¥2,298.00 | ¥2,325.00 | ¥2,298.00 | 800 |
| 2026-06-17 | ¥2,303.00 | -0.99% | ¥2,306.00 | ¥2,306.00 | ¥2,285.00 | 1.10K |
| 2026-06-16 | ¥2,326.00 | +0.04% | ¥2,309.00 | ¥2,326.00 | ¥2,300.00 | 1.90K |
| 2026-06-15 | ¥2,325.00 | +0.61% | ¥2,316.00 | ¥2,325.00 | ¥2,303.00 | 1.00K |
| 2026-06-12 | ¥2,311.00 | -3.71% | ¥2,400.00 | ¥2,400.00 | ¥2,311.00 | 1.70K |
| 2026-06-11 | ¥2,400.00 | -0.79% | ¥2,418.00 | ¥2,420.00 | ¥2,380.00 | 1.10K |
| 2026-06-10 | ¥2,419.00 | 0.00% | ¥2,412.00 | ¥2,419.00 | ¥2,383.00 | 5.90K |
| 2026-06-09 | ¥2,419.00 | +1.17% | ¥2,404.00 | ¥2,419.00 | ¥2,370.00 | 1.60K |
| 2026-06-08 | ¥2,391.00 | +3.02% | ¥2,321.00 | ¥2,420.00 | ¥2,320.00 | 2.30K |
| 2026-06-05 | ¥2,321.00 | +0.35% | ¥2,331.00 | ¥2,332.00 | ¥2,317.00 | 500 |
| 2026-06-04 | ¥2,313.00 | -0.73% | ¥2,329.00 | ¥2,330.00 | ¥2,313.00 | 1.10K |
| 2026-06-03 | ¥2,330.00 | -0.43% | ¥2,340.00 | ¥2,344.00 | ¥2,330.00 | 600 |
| 2026-06-02 | ¥2,340.00 | +3.04% | ¥2,271.00 | ¥2,357.00 | ¥2,242.00 | 3.50K |
| 2026-06-01 | ¥2,271.00 | -0.57% | ¥2,285.00 | ¥2,285.00 | ¥2,271.00 | 1.20K |
| 2026-05-29 | ¥2,284.00 | -1.17% | ¥2,309.00 | ¥2,309.00 | ¥2,284.00 | 1.10K |
| 2026-05-28 | ¥2,311.00 | +1.81% | ¥2,370.00 | ¥2,370.00 | ¥2,311.00 | 2.10K |
| 2026-05-27 | ¥2,270.00 | -0.18% | ¥2,271.00 | ¥2,271.00 | ¥2,251.00 | 1.00K |
| 2026-05-26 | ¥2,274.00 | +0.18% | ¥2,249.00 | ¥2,274.00 | ¥2,246.00 | 1.40K |
| 2026-05-25 | ¥2,270.00 | -1.26% | ¥2,281.00 | ¥2,281.00 | ¥2,246.00 | 2.50K |