KSK CO.,LTD.(9687) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	5,480	5,480	5,340	5,400	-120	-2.17%	10,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	5,520	+2.22%	5,452	13,700	1,000	29,200	29.20
Nov 21, 2025	5,400	-0.55%	5,283	27,700	1,500	29,200	19.47
Nov 14, 2025	5,430	-3.21%	5,512	22,900	1,700	26,700	15.71
Nov 7, 2025	5,610	+6.25%	5,532	60,700	2,000	29,600	14.80
Oct 31, 2025	5,280	+0.57%	5,145	51,500	1,500	29,100	19.40
Oct 24, 2025	5,250	+4.79%	5,254	41,100	700	19,200	27.43
Oct 17, 2025	5,010	+3.19%	4,916	34,600	900	19,700	21.89
Oct 10, 2025	4,855	+13.97%	4,735	91,000	1,200	18,600	15.50
Oct 3, 2025	4,260	-1.27%	4,279	15,300	400	21,900	54.75
Sep 26, 2025	4,315	-0.69%	4,352	14,500	400	21,800	54.50
Sep 19, 2025	4,345	-0.11%	4,330	17,500	400	24,600	61.50
Sep 12, 2025	4,350	+2.47%	4,288	30,500	600	24,700	41.17
Sep 5, 2025	4,245	-0.70%	4,310	29,000	900	36,600	40.67
Aug 29, 2025	4,275	-1.84%	4,290	13,700	900	28,600	31.78
Aug 22, 2025	4,355	+3.08%	4,342	32,400	1,100	29,800	27.09
Aug 15, 2025	4,225	-7.35%	4,376	32,600	700	28,900	41.29
Aug 8, 2025	4,560	+1.56%	4,501	39,100	500	29,300	58.60
Aug 1, 2025	4,490	+8.72%	4,328	88,600	900	29,200	32.44
Jul 25, 2025	4,130	+6.31%	4,062	24,800	800	18,400	23.00
Jul 18, 2025	3,885	-0.64%	3,916	13,000	600	18,200	30.33