kabutan

KSK CO.,LTD.(9687) Historical

9687
TSE Standard
KSK CO.,LTD.
4,360
JPY
-80
(-1.80%)
May 1, 3:30 pm JST
27.72
USD
May 1, 2:30 am EDT
Result
PTS
outside of trading hours
4,385
May 1, 9:26 am JST
Summary Chart Historical News Financial Result
52 Week High Nov 6, 2025
5,810 JPY
52 Week Low May 23, 2025
3,250 JPY
Yearly High Jan 5, 2026
5,320 JPY
Yearly Low Mar 30, 2026
4,175 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
May 1, 2026 4,440 4,440 4,210 4,360 -80 -1.80% 8,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,395 4,610 4,350 4,440 +25 +0.57% 17,200
Apr 28, 2026 4,385 4,415 4,350 4,415 +50 +1.15% 1,500
Apr 27, 2026 4,385 4,385 4,335 4,365 +50 +1.16% 1,900
Apr 24, 2026 4,345 4,350 4,315 4,315 -35 -0.80% 4,200
Apr 23, 2026 4,375 4,375 4,350 4,350 -25 -0.57% 1,600
Apr 22, 2026 4,370 4,375 4,350 4,375 +5 +0.11% 1,900
Apr 21, 2026 4,355 4,385 4,350 4,370 +20 +0.46% 900
Apr 20, 2026 4,385 4,385 4,350 4,350 -10 -0.23% 700
Apr 17, 2026 4,445 4,445 4,360 4,360 -25 -0.57% 300
Apr 16, 2026 4,320 4,385 4,315 4,385 +30 +0.69% 1,200
Apr 15, 2026 4,320 4,375 4,250 4,355 +10 +0.23% 4,900
Apr 14, 2026 4,340 4,355 4,320 4,345 -10 -0.23% 4,500
Apr 13, 2026 4,350 4,390 4,350 4,355 -25 -0.57% 2,300
Apr 10, 2026 4,435 4,435 4,375 4,380 -50 -1.13% 1,700
Apr 9, 2026 4,455 4,455 4,400 4,430 -25 -0.56% 1,300
Apr 8, 2026 4,395 4,455 4,390 4,455 +80 +1.83% 6,900
Apr 7, 2026 4,355 4,390 4,345 4,375 +20 +0.46% 1,800
Apr 6, 2026 4,370 4,390 4,355 4,355 -25 -0.57% 1,300
Apr 3, 2026 4,405 4,405 4,380 4,380 -5 -0.11% 600
Apr 2, 2026 4,365 4,405 4,245 4,385 +55 +1.27% 7,300