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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 30, 2026 4,875 5,070 4,200 4,380 -535 -10.89% 236,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 5,080 5,110 4,855 4,915 -175 -3.44% 42,200
Jan 16, 2026 5,170 5,200 5,090 5,090 -40 -0.78% 17,000
Jan 9, 2026 5,220 5,320 5,030 5,130 -90 -1.72% 20,900
Dec 30, 2025 5,340 5,370 5,210 5,220 -120 -2.25% 8,500
Dec 26, 2025 5,120 5,340 5,040 5,340 +270 +5.33% 17,800
Dec 19, 2025 5,040 5,110 5,020 5,070 +30 +0.60% 13,700
Dec 12, 2025 5,380 5,380 4,985 5,040 -390 -7.18% 27,900
Dec 5, 2025 5,480 5,480 5,340 5,430 -90 -1.63% 10,200
Nov 28, 2025 5,390 5,600 5,360 5,520 +120 +2.22% 13,700
Nov 21, 2025 5,430 5,480 5,150 5,400 -30 -0.55% 27,700
Nov 14, 2025 5,590 5,670 5,400 5,430 -180 -3.21% 22,900
Nov 7, 2025 5,350 5,810 5,280 5,610 +330 +6.25% 60,700
Oct 31, 2025 5,290 5,300 4,960 5,280 +30 +0.57% 51,500
Oct 24, 2025 5,310 5,370 5,110 5,250 +240 +4.79% 41,100
Oct 17, 2025 4,795 5,130 4,725 5,010 +155 +3.19% 34,600
Oct 10, 2025 4,270 4,990 4,245 4,855 +595 +13.97% 91,000
Oct 3, 2025 4,310 4,365 4,230 4,260 -55 -1.27% 15,300
Sep 26, 2025 4,345 4,390 4,315 4,315 -30 -0.69% 14,500
Sep 19, 2025 4,340 4,375 4,205 4,345 -5 -0.11% 17,500
Sep 12, 2025 4,245 4,400 4,235 4,350 +105 +2.47% 30,500