Tokyo - Delayed Quote JPY

KSK Co.,Ltd. (9687.T)

Compare
3,075.00
+35.00
+(1.15%)
At close: 1:36:46 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20253,050.003,080.003,050.003,075.003,075.001,400
Jan 23, 20253,060.003,060.003,035.003,040.003,040.001,500
Jan 22, 20253,015.003,030.003,015.003,030.003,030.001,100
Jan 21, 20253,005.003,005.003,000.003,000.003,000.00600
Jan 20, 20253,010.003,015.003,005.003,005.003,005.001,100
Jan 17, 20253,030.003,030.003,010.003,010.003,010.001,000
Jan 16, 20253,035.003,035.003,015.003,030.003,030.00500
Jan 15, 20253,015.003,015.003,015.003,015.003,015.00300
Jan 14, 20253,025.003,060.003,015.003,015.003,015.001,700
Jan 10, 20253,080.003,080.003,005.003,020.003,020.003,000
Jan 9, 20253,060.003,080.003,050.003,080.003,080.00900
Jan 8, 20253,080.003,080.003,060.003,060.003,060.001,200
Jan 7, 20253,050.003,070.003,050.003,065.003,065.001,600
Jan 6, 20253,020.003,040.003,020.003,030.003,030.001,700
Dec 30, 20243,020.003,020.003,000.003,005.003,005.001,700
Dec 27, 20243,015.003,015.003,000.003,010.003,010.002,800
Dec 26, 20242,975.002,997.002,975.002,981.002,981.003,900
Dec 25, 20243,010.003,010.002,950.002,975.002,975.008,000
Dec 24, 20243,015.003,015.003,000.003,000.003,000.001,100
Dec 23, 20243,000.003,020.002,999.003,000.003,000.003,100
Dec 20, 20243,000.003,005.002,999.002,999.002,999.002,100
Dec 19, 20243,010.003,010.002,998.003,000.003,000.004,000
Dec 18, 20242,998.003,005.002,951.002,995.002,995.004,500
Dec 17, 20242,990.003,005.002,990.002,991.002,991.001,400
Dec 16, 20243,000.003,020.002,988.002,988.002,988.003,500
Dec 13, 20242,975.003,005.002,975.002,985.002,985.001,300
Dec 12, 20243,010.003,010.003,000.003,005.003,005.003,200
Dec 11, 20243,015.003,015.002,993.002,993.002,993.003,800
Dec 10, 20243,000.003,005.002,985.002,997.002,997.003,100
Dec 9, 20242,996.002,998.002,900.002,982.002,982.006,100
Dec 6, 20242,995.003,010.002,995.002,996.002,996.00600
Dec 5, 20243,010.003,010.003,000.003,005.003,005.002,700
Dec 4, 20242,999.003,010.002,999.003,010.003,010.001,400
Dec 3, 20243,040.003,040.003,000.003,000.003,000.002,300
Dec 2, 20242,982.003,015.002,982.003,015.003,015.002,300
Nov 29, 20242,986.003,010.002,981.002,999.002,999.002,300
Nov 28, 20242,992.002,998.002,986.002,986.002,986.001,500
Nov 27, 20243,025.003,025.003,000.003,000.003,000.002,000
Nov 26, 20243,060.003,060.003,015.003,015.003,015.001,400
Nov 25, 20243,020.003,070.003,010.003,060.003,060.004,000
Nov 22, 20243,025.003,040.003,000.003,000.003,000.002,300
Nov 21, 20243,055.003,055.003,025.003,045.003,045.00400
Nov 20, 20243,065.003,065.003,000.003,020.003,020.002,600
Nov 19, 20243,000.003,080.002,999.003,020.003,020.005,800
Nov 18, 20243,015.003,015.003,000.003,000.003,000.001,600
Nov 15, 20243,045.003,055.003,000.003,020.003,020.001,400
Nov 14, 20242,968.003,095.002,968.003,025.003,025.004,100
Nov 13, 20242,949.002,967.002,820.002,967.002,967.009,300
Nov 12, 20242,931.002,949.002,930.002,930.002,930.002,200
Nov 11, 20242,916.002,927.002,916.002,927.002,927.00800
Nov 8, 20242,938.002,938.002,910.002,910.002,910.001,000
Nov 7, 20242,907.002,949.002,907.002,938.002,938.00800
Nov 6, 20242,913.002,948.002,901.002,901.002,901.003,600
Nov 5, 20242,912.002,913.002,912.002,913.002,913.00500
Nov 1, 20242,956.002,973.002,913.002,939.002,939.004,100
Oct 31, 20242,901.002,923.002,901.002,906.002,906.00800
Oct 30, 20242,990.002,990.002,901.002,901.002,901.002,000
Oct 29, 20242,880.002,951.002,880.002,940.002,940.001,500
Oct 28, 20242,878.002,896.002,861.002,861.002,861.003,900
Oct 25, 20242,825.002,839.002,818.002,834.002,834.002,500
Oct 24, 20242,817.002,829.002,816.002,825.002,825.001,900
Oct 23, 20242,850.002,855.002,818.002,818.002,818.002,000
Oct 22, 20242,839.002,846.002,834.002,834.002,834.001,700
Oct 21, 20242,833.002,843.002,815.002,832.002,832.005,500
Oct 18, 20242,843.002,880.002,843.002,880.002,880.00800
Oct 17, 20242,853.002,873.002,853.002,853.002,853.004,400
Oct 16, 20242,853.002,853.002,853.002,853.002,853.00-
Oct 15, 20242,855.002,895.002,820.002,853.002,853.003,400
Oct 11, 20242,879.002,879.002,853.002,853.002,853.00900
Oct 10, 20242,879.002,879.002,841.002,863.002,863.00700
Oct 9, 20242,916.002,916.002,810.002,870.002,870.002,200
Oct 8, 20242,896.002,896.002,872.002,895.002,895.001,200
Oct 7, 20242,865.002,897.002,854.002,897.002,897.001,400
Oct 4, 20242,866.002,866.002,853.002,853.002,853.001,100
Oct 3, 20242,892.002,924.002,855.002,865.002,865.001,400
Oct 2, 20242,897.002,900.002,850.002,862.002,862.001,700
Oct 1, 20242,857.002,880.002,843.002,870.002,870.00700
Sep 30, 20242,857.002,857.002,835.002,855.002,855.001,300
Sep 27, 20242,842.002,889.002,842.002,889.002,889.001,200
Sep 26, 20242,843.002,889.002,843.002,857.002,857.006,100
Sep 25, 20242,848.002,848.002,820.002,824.002,824.002,400
Sep 24, 20242,820.002,830.002,796.002,830.002,830.001,400
Sep 20, 20242,746.002,800.002,746.002,790.002,790.002,700
Sep 19, 20242,685.002,730.002,685.002,722.002,722.001,300
Sep 18, 20242,702.002,716.002,677.002,685.002,685.006,500
Sep 17, 20242,690.002,720.002,686.002,690.002,690.003,600
Sep 13, 20242,804.002,816.002,700.002,739.002,739.005,100
Sep 12, 20242,850.002,884.002,790.002,790.002,790.004,000
Sep 11, 20242,870.002,890.002,802.002,831.002,831.006,100
Sep 10, 20242,922.002,970.002,922.002,970.002,970.00600
Sep 9, 20242,811.002,920.002,811.002,920.002,920.005,300
Sep 6, 20243,040.003,105.003,010.003,010.003,010.002,900
Sep 5, 20243,050.003,090.003,050.003,090.003,090.00500
Sep 4, 20243,090.003,090.003,045.003,050.003,050.001,700
Sep 3, 20243,065.003,145.003,065.003,135.003,135.00800
Sep 2, 20243,060.003,065.003,060.003,060.003,060.00300
Aug 30, 20243,035.003,060.003,030.003,045.003,045.001,100
Aug 29, 20243,070.003,100.003,035.003,035.003,035.001,100
Aug 28, 20243,045.003,070.003,045.003,060.003,060.00700
Aug 27, 20243,030.003,080.003,020.003,045.003,045.001,900
Aug 26, 20242,998.003,015.002,980.003,015.003,015.004,700
Aug 23, 20242,974.002,979.002,951.002,970.002,970.003,200
Aug 22, 20242,949.002,970.002,948.002,969.002,969.001,500
Aug 21, 20242,956.002,956.002,932.002,932.002,932.00700
Aug 20, 20242,941.002,963.002,932.002,932.002,932.002,200
Aug 19, 20242,928.002,953.002,880.002,941.002,941.001,100
Aug 16, 20242,955.002,961.002,922.002,928.002,928.003,200
Aug 15, 20242,895.002,928.002,874.002,905.002,905.004,100
Aug 14, 20242,795.002,880.002,776.002,870.002,870.006,500
Aug 13, 20242,764.002,780.002,721.002,780.002,780.002,800
Aug 9, 20242,782.002,782.002,711.002,719.002,719.002,200
Aug 8, 20242,643.002,799.002,642.002,689.002,689.004,200
Aug 7, 20242,558.002,679.002,558.002,648.002,648.0012,900
Aug 6, 20242,522.002,641.002,522.002,556.002,556.0025,000
Aug 5, 20242,750.002,771.002,520.002,522.002,522.0015,400
Aug 2, 20243,000.003,020.002,900.002,900.002,900.0016,000
Aug 1, 20243,190.003,265.002,935.003,005.003,005.0019,400
Jul 31, 20243,335.003,360.003,310.003,330.003,330.003,900
Jul 30, 20243,390.003,400.003,345.003,345.003,345.002,000
Jul 29, 20243,365.003,405.003,350.003,405.003,405.00900
Jul 26, 20243,530.003,530.003,390.003,390.003,390.0010,900
Jul 25, 20243,500.003,500.003,435.003,460.003,460.0013,800
Jul 24, 20243,420.003,445.003,400.003,445.003,445.003,500
Jul 23, 20243,370.003,410.003,360.003,395.003,395.005,000
Jul 22, 20243,370.003,370.003,345.003,345.003,345.004,300
Jul 19, 20243,345.003,370.003,345.003,370.003,370.003,000
Jul 18, 20243,350.003,355.003,335.003,355.003,355.003,200
Jul 17, 20243,350.003,350.003,330.003,345.003,345.006,100
Jul 16, 20243,355.003,355.003,340.003,350.003,350.0010,200
Jul 12, 20243,330.003,370.003,330.003,355.003,355.002,700
Jul 11, 20243,365.003,365.003,305.003,330.003,330.004,300
Jul 10, 20243,385.003,390.003,350.003,375.003,375.005,600
Jul 9, 20243,435.003,435.003,380.003,395.003,395.002,700
Jul 8, 20243,435.003,435.003,385.003,415.003,415.002,800
Jul 5, 20243,440.003,440.003,425.003,425.003,425.001,200
Jul 4, 20243,430.003,445.003,425.003,445.003,445.002,000
Jul 3, 20243,435.003,460.003,435.003,455.003,455.002,700
Jul 2, 20243,400.003,440.003,400.003,440.003,440.004,100
Jul 1, 20243,460.003,460.003,440.003,440.003,440.001,800
Jun 28, 20243,435.003,470.003,435.003,465.003,465.001,300
Jun 27, 20243,375.003,440.003,370.003,420.003,420.002,600
Jun 26, 20243,380.003,405.003,365.003,380.003,380.004,500
Jun 25, 20243,410.003,410.003,395.003,410.003,410.001,700
Jun 24, 20243,400.003,400.003,360.003,390.003,390.001,900
Jun 21, 20243,360.003,400.003,340.003,365.003,365.003,200
Jun 20, 20243,375.003,375.003,340.003,355.003,355.003,100
Jun 19, 20243,375.003,405.003,360.003,375.003,375.001,600
Jun 18, 20243,370.003,395.003,365.003,390.003,390.002,100
Jun 17, 20243,400.003,410.003,365.003,365.003,365.002,900
Jun 14, 20243,410.003,445.003,405.003,405.003,405.001,400
Jun 13, 20243,440.003,440.003,400.003,430.003,430.00900
Jun 12, 20243,435.003,435.003,390.003,430.003,430.001,700
Jun 11, 20243,390.003,425.003,390.003,395.003,395.001,500
Jun 10, 20243,390.003,430.003,370.003,400.003,400.0010,400
Jun 7, 20243,420.003,465.003,390.003,390.003,390.002,400
Jun 6, 20243,440.003,440.003,430.003,430.003,430.00600
Jun 5, 20243,425.003,460.003,425.003,440.003,440.00300
Jun 4, 20243,410.003,485.003,410.003,445.003,445.002,100
Jun 3, 20243,455.003,455.003,410.003,410.003,410.003,900
May 31, 20243,410.003,475.003,410.003,450.003,450.00600
May 30, 20243,440.003,450.003,430.003,430.003,430.001,000
May 29, 20243,470.003,490.003,460.003,490.003,490.00500
May 28, 20243,460.003,500.003,460.003,480.003,480.001,400
May 27, 20243,500.003,500.003,450.003,470.003,470.005,900
May 24, 20243,480.003,510.003,460.003,490.003,490.002,000
May 23, 20243,550.003,570.003,500.003,505.003,505.002,700
May 22, 20243,550.003,550.003,520.003,520.003,520.001,600
May 21, 20243,585.003,585.003,530.003,550.003,550.003,300
May 20, 20243,555.003,615.003,555.003,570.003,570.005,600
May 17, 20243,515.003,590.003,515.003,585.003,585.003,200
May 16, 20243,590.003,590.003,520.003,530.003,530.006,000
May 15, 20243,580.003,600.003,535.003,590.003,590.003,400
May 14, 20243,630.003,630.003,510.003,525.003,525.0012,200
May 13, 20243,635.003,685.003,505.003,615.003,615.005,900
May 10, 20243,740.003,740.003,630.003,635.003,635.005,000
May 9, 20243,740.003,740.003,670.003,700.003,700.002,600
May 8, 20243,655.003,770.003,655.003,715.003,715.007,600
May 7, 20243,620.003,740.003,620.003,690.003,690.008,900
May 2, 20243,550.003,660.003,535.003,600.003,600.009,000
May 1, 20243,770.003,770.003,430.003,585.003,585.0025,100
Apr 30, 20243,500.003,510.003,410.003,425.003,425.0023,900
Apr 26, 20243,490.003,490.003,420.003,430.003,430.007,800
Apr 25, 20243,530.003,585.003,475.003,490.003,490.006,500
Apr 24, 20243,500.003,610.003,420.003,590.003,590.0015,300
Apr 23, 20243,460.003,480.003,435.003,465.003,465.006,100
Apr 22, 20243,395.003,430.003,360.003,415.003,415.007,700
Apr 19, 20243,480.003,490.003,335.003,385.003,385.0013,700
Apr 18, 20243,445.003,495.003,420.003,480.003,480.006,000
Apr 17, 20243,410.003,500.003,365.003,445.003,445.0013,300
Apr 16, 20243,420.003,455.003,400.003,430.003,430.0013,700
Apr 15, 20243,550.003,550.003,410.003,450.003,450.0015,000
Apr 12, 20243,580.003,635.003,580.003,585.003,585.003,500
Apr 11, 20243,570.003,595.003,550.003,595.003,595.007,100
Apr 10, 20243,630.003,665.003,585.003,585.003,585.008,700
Apr 9, 20243,560.003,630.003,560.003,620.003,620.0012,500
Apr 8, 20243,530.003,565.003,520.003,550.003,550.0012,600
Apr 5, 20243,510.003,575.003,480.003,530.003,530.0013,900
Apr 4, 20243,675.003,675.003,540.003,560.003,560.0020,700
Apr 3, 20243,600.003,710.003,585.003,675.003,675.0019,700
Apr 2, 20243,845.003,845.003,655.003,670.003,670.0018,900
Apr 1, 20243,900.003,915.003,765.003,805.003,805.0036,500
Mar 29, 20244,250.004,250.003,845.003,880.003,880.0042,600
Mar 28, 2024 88.00 Dividend
Mar 28, 20244,045.004,285.004,010.004,065.004,065.00102,000
Mar 27, 20245,000.005,100.004,730.004,900.004,812.0086,300
Mar 26, 20244,660.004,890.004,660.004,870.004,782.5463,300
Mar 25, 20244,660.004,730.004,625.004,695.004,610.6855,600
Mar 22, 20244,595.004,690.004,540.004,600.004,517.3937,000
Mar 21, 20244,560.004,600.004,500.004,590.004,507.5722,500
Mar 19, 20244,480.004,560.004,460.004,550.004,468.2912,700
Mar 18, 20244,555.004,555.004,450.004,455.004,374.9931,600
Mar 15, 20244,565.004,570.004,510.004,570.004,487.939,500
Mar 14, 20244,630.004,630.004,560.004,570.004,487.935,700
Mar 13, 20244,550.004,625.004,525.004,595.004,512.487,900
Mar 12, 20244,555.004,575.004,480.004,550.004,468.2911,000
Mar 11, 20244,520.004,705.004,490.004,640.004,556.6733,600
Mar 8, 20244,380.004,570.004,375.004,520.004,438.8220,600
Mar 7, 20244,505.004,510.004,365.004,420.004,340.6227,300
Mar 6, 20244,485.004,515.004,405.004,495.004,414.2723,700
Mar 5, 20244,665.004,665.004,520.004,520.004,438.8216,500
Mar 4, 20244,725.004,725.004,580.004,650.004,566.4927,600
Mar 1, 20244,725.004,725.004,505.004,660.004,576.3137,600
Feb 29, 20244,475.004,795.004,430.004,730.004,645.0550,600
Feb 28, 20244,360.004,485.004,315.004,415.004,335.7131,900
Feb 27, 20244,335.004,340.004,230.004,315.004,237.5118,800
Feb 26, 20244,275.004,325.004,260.004,285.004,208.0415,000
Feb 22, 20244,205.004,250.004,205.004,245.004,168.7611,900
Feb 21, 20244,200.004,205.004,175.004,200.004,124.579,700
Feb 20, 20244,200.004,200.004,160.004,200.004,124.579,800
Feb 19, 20244,220.004,220.004,190.004,200.004,124.577,800
Feb 16, 20244,235.004,235.004,190.004,205.004,129.488,400
Feb 15, 20244,190.004,210.004,190.004,200.004,124.576,300
Feb 14, 20244,190.004,235.004,190.004,190.004,114.7510,800
Feb 13, 20244,200.004,255.004,185.004,210.004,134.3919,500
Feb 9, 20244,250.004,250.004,215.004,215.004,139.308,500
Feb 8, 20244,245.004,300.004,210.004,250.004,173.6726,200
Feb 7, 20244,100.004,185.004,030.004,185.004,109.8426,800
Feb 6, 20244,180.004,190.004,090.004,105.004,031.2834,400
Feb 5, 20244,215.004,225.004,140.004,180.004,104.9338,400
Feb 2, 20244,325.004,345.004,120.004,205.004,129.48227,400
Feb 1, 20243,765.003,765.003,765.003,765.003,697.384,800
Jan 31, 20243,070.003,070.003,040.003,065.003,009.962,200
Jan 30, 20243,030.003,070.003,030.003,070.003,014.87500
Jan 29, 20243,005.003,065.003,005.003,030.002,975.581,000
Jan 26, 20243,055.003,055.003,000.003,010.002,955.945,000
Jan 25, 20242,979.003,055.002,978.003,020.002,965.764,500
Jan 24, 20242,966.002,978.002,945.002,978.002,924.521,100

Related Tickers

0276.KL Autocount Dotcom Berhad
1.1700
0.00%
 
MLMCA.PA MACOMPTA.FR
5.75
0.00%
 
3994.T Money Forward, Inc.
4,260.00
+6.93%
 
ADMCM.HE Admicom Oyj
51.60
+3.20%
 
SPR.WA Spyrosoft Spólka Akcyjna
492.00
+4.68%
 
FNOX.ST Fortnox AB (publ)
71.84
+0.03%
 
LMN.V Lumine Group Inc.
39.00
0.00%
 
SAP.DE SAP SE
262.40
+0.04%