KSK Co., Ltd 9687
TSE · Japan · Technology Services
¥1,487.00-11.00 (-0.73%)
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 | ¥1,487.00 | -0.73% | ¥1,496.00 | ¥1,508.00 | ¥1,472.00 | 4.90K |
| 2026-10-01 | ¥1,498.00 | -1.58% | ¥1,508.00 | ¥1,510.00 | ¥1,494.00 | 9.70K |
| 2026-09-30 | ¥1,522.00 | -1.30% | ¥1,540.00 | ¥1,540.00 | ¥1,503.00 | 8.40K |
| 2026-09-29 | ¥1,542.00 | -0.52% | ¥1,540.00 | ¥1,619.00 | ¥1,500.00 | 4.80K |
| 2026-09-28 | ¥1,550.00 | +0.54% | ¥1,543.33 | ¥1,566.67 | ¥1,543.33 | 10.50K |
| 2026-09-25 | ¥1,541.67 | -0.22% | ¥1,561.67 | ¥1,576.67 | ¥1,536.67 | 15.60K |
| 2026-09-24 | ¥1,545.00 | +0.65% | ¥1,550.00 | ¥1,550.00 | ¥1,533.33 | 8.40K |
| 2026-09-18 | ¥1,535.00 | +2.11% | ¥1,510.00 | ¥1,535.00 | ¥1,510.00 | 3.60K |
| 2026-09-17 | ¥1,503.33 | -0.22% | ¥1,506.67 | ¥1,506.67 | ¥1,503.33 | 4.50K |
| 2026-09-16 | ¥1,506.67 | -1.31% | ¥1,525.00 | ¥1,525.00 | ¥1,506.67 | 4.50K |
| 2026-09-15 | ¥1,526.67 | -1.40% | ¥1,548.33 | ¥1,548.33 | ¥1,526.67 | 4.80K |
| 2026-09-14 | ¥1,548.33 | +0.43% | ¥1,541.67 | ¥1,561.67 | ¥1,541.67 | 6.00K |
| 2026-09-11 | ¥1,541.67 | -0.64% | ¥1,545.00 | ¥1,545.00 | ¥1,526.67 | 9.60K |
| 2026-09-10 | ¥1,551.67 | -0.43% | ¥1,551.67 | ¥1,551.67 | ¥1,551.67 | 1.20K |
| 2026-09-09 | ¥1,558.33 | 0.00% | ¥1,558.33 | ¥1,558.33 | ¥1,558.33 | 0 |
| 2026-09-08 | ¥1,558.33 | -1.16% | ¥1,566.67 | ¥1,573.33 | ¥1,558.33 | 5.10K |
| 2026-09-07 | ¥1,576.67 | +1.94% | ¥1,546.67 | ¥1,576.67 | ¥1,546.67 | 1.20K |
| 2026-09-04 | ¥1,546.67 | -0.43% | ¥1,563.33 | ¥1,566.67 | ¥1,546.67 | 1.50K |
| 2026-09-03 | ¥1,553.33 | +0.32% | ¥1,535.00 | ¥1,573.33 | ¥1,535.00 | 5.10K |
| 2026-09-02 | ¥1,548.33 | -1.28% | ¥1,568.33 | ¥1,568.33 | ¥1,548.33 | 2.10K |
| 2026-09-01 | ¥1,568.33 | -1.26% | ¥1,588.33 | ¥1,588.33 | ¥1,568.33 | 3.30K |
| 2026-08-31 | ¥1,588.33 | +0.85% | ¥1,563.33 | ¥1,600.00 | ¥1,563.33 | 6.60K |
| 2026-08-28 | ¥1,575.00 | +0.75% | ¥1,550.00 | ¥1,601.67 | ¥1,550.00 | 12.60K |
| 2026-08-27 | ¥1,563.33 | +0.64% | ¥1,553.33 | ¥1,571.67 | ¥1,553.33 | 6.60K |
| 2026-08-26 | ¥1,553.33 | +1.19% | ¥1,558.33 | ¥1,563.33 | ¥1,535.00 | 37.20K |
| 2026-08-25 | ¥1,535.00 | +4.42% | ¥1,481.67 | ¥1,645.00 | ¥1,481.67 | 70.50K |
| 2026-08-24 | ¥1,470.00 | +0.46% | ¥1,470.00 | ¥1,473.33 | ¥1,470.00 | 2.70K |
| 2026-08-21 | ¥1,463.33 | -0.23% | ¥1,466.67 | ¥1,473.33 | ¥1,463.33 | 4.20K |
| 2026-08-20 | ¥1,466.67 | 0.00% | ¥1,466.67 | ¥1,466.67 | ¥1,466.67 | 600 |
| 2026-08-19 | ¥1,466.67 | -0.11% | ¥1,466.67 | ¥1,470.00 | ¥1,466.67 | 3.00K |
| 2026-08-18 | ¥1,468.33 | 0.00% | ¥1,471.67 | ¥1,473.33 | ¥1,468.33 | 4.50K |
| 2026-08-17 | ¥1,468.33 | -0.23% | ¥1,471.67 | ¥1,471.67 | ¥1,468.33 | 1.50K |
| 2026-08-14 | ¥1,471.67 | +0.23% | ¥1,471.67 | ¥1,471.67 | ¥1,471.67 | 900 |
| 2026-08-13 | ¥1,468.33 | +0.11% | ¥1,476.67 | ¥1,476.67 | ¥1,466.67 | 3.90K |
| 2026-08-12 | ¥1,466.67 | 0.00% | ¥1,466.67 | ¥1,488.33 | ¥1,458.33 | 5.40K |
| 2026-08-10 | ¥1,466.67 | 0.00% | ¥1,470.00 | ¥1,471.67 | ¥1,466.67 | 1.50K |
| 2026-08-07 | ¥1,466.67 | +0.11% | ¥1,465.00 | ¥1,466.67 | ¥1,458.33 | 3.00K |
| 2026-08-06 | ¥1,465.00 | -1.12% | ¥1,481.67 | ¥1,481.67 | ¥1,465.00 | 1.50K |
| 2026-08-05 | ¥1,481.67 | +1.60% | ¥1,458.33 | ¥1,481.67 | ¥1,458.33 | 900 |
| 2026-08-04 | ¥1,458.33 | -1.02% | ¥1,473.33 | ¥1,473.33 | ¥1,458.33 | 4.20K |
| 2026-08-03 | ¥1,473.33 | -1.34% | ¥1,486.67 | ¥1,486.67 | ¥1,473.33 | 3.60K |
| 2026-07-31 | ¥1,493.33 | 0.00% | ¥1,493.33 | ¥1,493.33 | ¥1,483.33 | 1.50K |
| 2026-07-30 | ¥1,493.33 | -1.21% | ¥1,490.00 | ¥1,496.67 | ¥1,481.67 | 2.70K |
| 2026-07-29 | ¥1,511.67 | -0.55% | ¥1,540.00 | ¥1,540.00 | ¥1,481.67 | 6.60K |
| 2026-07-28 | ¥1,520.00 | -1.41% | ¥1,541.67 | ¥1,541.67 | ¥1,520.00 | 2.40K |
| 2026-07-27 | ¥1,541.67 | +0.33% | ¥1,560.00 | ¥1,560.00 | ¥1,538.33 | 15.30K |
| 2026-07-24 | ¥1,536.67 | +2.90% | ¥1,510.00 | ¥1,543.33 | ¥1,508.33 | 18.90K |
| 2026-07-23 | ¥1,493.33 | +1.36% | ¥1,483.33 | ¥1,493.33 | ¥1,478.33 | 7.80K |
| 2026-07-22 | ¥1,473.33 | +0.11% | ¥1,478.33 | ¥1,478.33 | ¥1,473.33 | 2.40K |
| 2026-07-21 | ¥1,471.67 | +1.38% | ¥1,473.33 | ¥1,473.33 | ¥1,463.33 | 4.20K |
| 2026-07-17 | ¥1,451.67 | -0.57% | ¥1,466.67 | ¥1,466.67 | ¥1,451.67 | 10.20K |
| 2026-07-16 | ¥1,460.00 | -0.34% | ¥1,468.33 | ¥1,468.33 | ¥1,460.00 | 1.50K |
| 2026-07-15 | ¥1,465.00 | +0.23% | ¥1,466.67 | ¥1,470.00 | ¥1,465.00 | 4.80K |
| 2026-07-14 | ¥1,461.67 | -0.23% | ¥1,466.67 | ¥1,471.67 | ¥1,460.00 | 3.30K |
| 2026-07-13 | ¥1,465.00 | +0.46% | ¥1,465.00 | ¥1,465.00 | ¥1,458.33 | 4.20K |
| 2026-07-10 | ¥1,458.33 | 0.00% | ¥1,458.33 | ¥1,458.33 | ¥1,458.33 | 600 |
| 2026-07-09 | ¥1,458.33 | +0.57% | ¥1,460.00 | ¥1,460.00 | ¥1,445.00 | 1.20K |
| 2026-07-08 | ¥1,450.00 | +0.12% | ¥1,455.00 | ¥1,458.33 | ¥1,450.00 | 2.70K |
| 2026-07-07 | ¥1,448.33 | -0.34% | ¥1,438.33 | ¥1,450.00 | ¥1,438.33 | 3.90K |
| 2026-07-06 | ¥1,453.33 | 0.00% | ¥1,451.67 | ¥1,453.33 | ¥1,450.00 | 2.70K |
| 2026-07-03 | ¥1,453.33 | -0.11% | ¥1,451.67 | ¥1,456.67 | ¥1,451.67 | 900 |
| 2026-07-02 | ¥1,455.00 | -0.11% | ¥1,456.67 | ¥1,456.67 | ¥1,450.00 | 1.80K |
| 2026-07-01 | ¥1,456.67 | +1.63% | ¥1,456.67 | ¥1,456.67 | ¥1,436.67 | 2.10K |
| 2026-06-30 | ¥1,433.33 | -0.35% | ¥1,433.33 | ¥1,433.33 | ¥1,433.33 | 900 |
| 2026-06-29 | ¥1,438.33 | +0.12% | ¥1,460.00 | ¥1,460.00 | ¥1,436.67 | 2.10K |
| 2026-06-26 | ¥1,436.67 | -1.37% | ¥1,450.00 | ¥1,450.00 | ¥1,436.67 | 7.20K |
| 2026-06-25 | ¥1,456.67 | +0.34% | ¥1,475.00 | ¥1,475.00 | ¥1,456.67 | 5.10K |
| 2026-06-24 | ¥1,451.67 | +0.46% | ¥1,453.33 | ¥1,453.33 | ¥1,451.67 | 3.90K |
| 2026-06-23 | ¥1,445.00 | +0.12% | ¥1,450.00 | ¥1,451.67 | ¥1,445.00 | 5.70K |
| 2026-06-22 | ¥1,443.33 | +0.35% | ¥1,445.00 | ¥1,450.00 | ¥1,443.33 | 6.00K |
| 2026-06-19 | ¥1,438.33 | 0.00% | ¥1,415.00 | ¥1,450.00 | ¥1,415.00 | 6.30K |
| 2026-06-18 | ¥1,438.33 | -0.69% | ¥1,450.00 | ¥1,451.67 | ¥1,438.33 | 4.50K |
| 2026-06-17 | ¥1,448.33 | +1.05% | ¥1,441.67 | ¥1,450.00 | ¥1,441.67 | 5.10K |
| 2026-06-16 | ¥1,433.33 | +0.12% | ¥1,445.00 | ¥1,445.00 | ¥1,431.67 | 11.40K |
| 2026-06-15 | ¥1,431.67 | -1.15% | ¥1,433.33 | ¥1,450.00 | ¥1,431.67 | 5.70K |
| 2026-06-12 | ¥1,448.33 | +0.46% | ¥1,433.33 | ¥1,448.33 | ¥1,430.00 | 1.80K |
| 2026-06-11 | ¥1,441.67 | -0.12% | ¥1,420.00 | ¥1,446.67 | ¥1,420.00 | 2.40K |
| 2026-06-10 | ¥1,443.33 | +0.70% | ¥1,433.33 | ¥1,443.33 | ¥1,433.33 | 1.80K |
| 2026-06-09 | ¥1,433.33 | 0.00% | ¥1,433.33 | ¥1,433.33 | ¥1,433.33 | 600 |
| 2026-06-08 | ¥1,433.33 | -0.81% | ¥1,436.67 | ¥1,448.33 | ¥1,433.33 | 5.40K |
| 2026-06-05 | ¥1,445.00 | 0.00% | ¥1,445.00 | ¥1,445.00 | ¥1,445.00 | 900 |
| 2026-06-04 | ¥1,445.00 | 0.00% | ¥1,445.00 | ¥1,450.00 | ¥1,445.00 | 2.10K |
| 2026-06-03 | ¥1,445.00 | -0.34% | ¥1,441.67 | ¥1,445.00 | ¥1,441.67 | 900 |
| 2026-06-02 | ¥1,450.00 | +0.58% | ¥1,441.67 | ¥1,450.00 | ¥1,441.67 | 3.60K |
| 2026-06-01 | ¥1,441.67 | 0.00% | ¥1,441.67 | ¥1,451.67 | ¥1,440.00 | 8.10K |
| 2026-05-29 | ¥1,441.67 | 0.00% | ¥1,441.67 | ¥1,456.67 | ¥1,441.67 | 6.30K |
| 2026-05-28 | ¥1,441.67 | -0.57% | ¥1,450.00 | ¥1,460.00 | ¥1,441.67 | 10.20K |
| 2026-05-27 | ¥1,450.00 | -0.11% | ¥1,451.67 | ¥1,456.67 | ¥1,443.33 | 5.70K |
| 2026-05-26 | ¥1,451.67 | +0.11% | ¥1,461.67 | ¥1,463.33 | ¥1,451.67 | 4.50K |
| 2026-05-25 | ¥1,450.00 | -0.23% | ¥1,458.33 | ¥1,460.00 | ¥1,450.00 | 9.30K |