KSK CO.,LTD.(9687) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	4,385	4,610	4,210	4,360	+45	+1.04%	28,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	4,315	-1.03%	4,351	9,300	4,000	25,800	6.45
Apr 17, 2026	4,360	-0.46%	4,342	13,200	3,800	26,200	6.89
Apr 10, 2026	4,380	0.00%	4,405	13,000	4,200	26,000	6.19
Apr 3, 2026	4,380	-2.23%	4,321	34,300	4,100	26,700	6.51
Mar 27, 2026	4,480	+1.82%	4,439	30,600	14,300	27,700	1.94
Mar 19, 2026	4,400	0.00%	4,455	26,200	4,500	27,800	6.18
Mar 13, 2026	4,400	+0.23%	4,380	22,600	4,100	29,400	7.17
Mar 6, 2026	4,390	-0.45%	4,373	32,100	2,900	30,200	10.41
Feb 27, 2026	4,410	+1.38%	4,366	29,400	2,100	29,800	14.19
Feb 20, 2026	4,350	+1.52%	4,328	48,200	1,600	30,700	19.19
Feb 13, 2026	4,285	-0.58%	4,352	46,600	1,500	30,900	20.60
Feb 6, 2026	4,310	-1.60%	4,367	104,500	1,500	33,200	22.13
Jan 30, 2026	4,380	-10.89%	4,568	138,400	1,100	44,300	40.27
Jan 23, 2026	4,915	-3.44%	4,950	42,200	300	39,400	131.33
Jan 16, 2026	5,090	-0.78%	5,129	17,000	200	35,600	178.00
Jan 9, 2026	5,130	-1.72%	5,191	20,900	700	35,400	50.57
Dec 30, 2025	5,220	-2.25%	5,273	8,500	ー	ー	ー
Dec 26, 2025	5,340	+5.33%	5,168	17,800	600	32,800	54.67
Dec 19, 2025	5,070	+0.60%	5,064	13,700	800	32,800	41.00
Dec 12, 2025	5,040	-7.18%	5,133	27,900	800	33,400	41.75