kabutan

KSK CO.,LTD.(9687) Historical

9687
TSE Standard
KSK CO.,LTD.
4,380
JPY
-520
(-10.61%)
Jan 30, 3:30 pm JST
28.46
USD
Jan 30, 1:30 am EST
Result
PTS
outside of trading hours
4,296
Jan 30, 11:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 6, 2025
5,810 JPY
52 Week Low Apr 7, 2025
2,660 JPY
Yearly High Nov 6, 2025
5,810 JPY
Yearly Low Apr 7, 2025
2,660 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 30, 2026 4,905 5,070 4,200 4,380 -520 -10.61% 98,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,965 4,965 4,845 4,900 -55 -1.11% 11,500
Jan 28, 2026 4,815 4,955 4,785 4,955 +140 +2.91% 8,600
Jan 27, 2026 4,815 4,835 4,760 4,815 -20 -0.41% 8,400
Jan 26, 2026 4,875 4,880 4,810 4,835 -80 -1.63% 11,800
Jan 23, 2026 4,905 4,915 4,855 4,915 +10 +0.20% 8,600
Jan 22, 2026 4,895 4,905 4,875 4,905 +30 +0.62% 4,800
Jan 21, 2026 4,920 4,965 4,865 4,875 -125 -2.50% 13,900
Jan 20, 2026 5,070 5,080 4,965 5,000 -90 -1.77% 10,600
Jan 19, 2026 5,080 5,110 5,080 5,090 0 0.00% 4,300
Jan 16, 2026 5,160 5,160 5,090 5,090 -80 -1.55% 4,600
Jan 15, 2026 5,160 5,170 5,110 5,170 +60 +1.17% 3,300
Jan 14, 2026 5,160 5,160 5,090 5,110 -50 -0.97% 4,200
Jan 13, 2026 5,170 5,200 5,140 5,160 +30 +0.58% 4,900
Jan 9, 2026 5,160 5,160 5,030 5,130 -30 -0.58% 5,200
Jan 8, 2026 5,190 5,190 5,140 5,160 -30 -0.58% 2,800
Jan 7, 2026 5,220 5,220 5,170 5,190 -30 -0.57% 6,300
Jan 6, 2026 5,260 5,260 5,220 5,220 -30 -0.57% 2,600
Jan 5, 2026 5,220 5,320 5,220 5,250 +30 +0.57% 4,000
Dec 30, 2025 5,240 5,270 5,210 5,220 -50 -0.95% 4,300
Dec 29, 2025 5,340 5,370 5,260 5,270 -70 -1.31% 4,200