KVK Corporation - 6484.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	2,122	2,127	2,127	2,127	2,121	800
October 17, 2025	2,125	2,118	2,118	2,125	2,118	600
October 16, 2025	2,113	2,118	2,118	2,122	2,113	1,100
October 15, 2025	2,136	2,128	2,128	2,136	2,107	1,400
October 14, 2025	2,127	2,124	2,124	2,144	2,124	1,300
October 10, 2025	2,135	2,132	2,132	2,158	2,126	4,200
October 09, 2025	2,155	2,156	2,156	2,176	2,119	4,700
October 08, 2025	2,163	2,153	2,153	2,163	2,153	1,100
October 07, 2025	2,150	2,145	2,145	2,168	2,145	1,500
October 06, 2025	2,169	2,143	2,143	2,170	2,135	1,200
October 03, 2025	2,119	2,121	2,121	2,121	2,119	1,700
October 02, 2025	2,191	2,119	2,119	2,191	2,119	2,200
October 01, 2025	2,168	2,192	2,192	2,200	2,118	2,800
September 30, 2025	2,108	2,156	2,156	2,156	2,107	1,300
September 29, 2025	2,146	2,101	2,101	2,146	2,101	1,000
September 26, 2025	2,166	2,165	2,165	2,166	2,141	2,000
September 25, 2025	2,154	2,156	2,156	2,169	2,154	1,900
September 24, 2025	2,146	2,154	2,154	2,154	2,132	5,400
September 22, 2025	2,156	2,148	2,148	2,156	2,131	2,700
September 19, 2025	2,139	2,155	2,155	2,155	2,134	5,300
September 18, 2025	2,139	2,139	2,139	2,140	2,128	3,400
September 17, 2025	2,137	2,139	2,139	2,141	2,131	3,400
September 16, 2025	2,155	2,152	2,152	2,155	2,141	3,800
September 12, 2025	2,160	2,157	2,157	2,160	2,156	1,200
September 11, 2025	2,185	2,160	2,160	2,185	2,150	3,000
September 10, 2025	2,205	2,186	2,186	2,205	2,177	6,500
September 09, 2025	2,192	2,221	2,221	2,221	2,191	3,000
September 08, 2025	2,183	2,185	2,185	2,185	2,183	2,800
September 05, 2025	2,185	2,185	2,185	2,185	2,176	1,500
September 04, 2025	2,180	2,180	2,180	2,182	2,180	800
September 03, 2025	2,166	2,167	2,167	2,167	2,166	900
September 02, 2025	2,183	2,167	2,167	2,183	2,166	1,200
September 01, 2025	2,157	2,169	2,169	2,170	2,157	600
August 29, 2025	2,200	2,177	2,177	2,200	2,171	1,000
August 28, 2025	2,151	2,223	2,223	2,223	2,150	4,200
August 27, 2025	2,184	2,151	2,151	2,184	2,151	1,600
August 26, 2025	2,148	2,148	2,148	2,148	2,125	1,200
August 25, 2025	2,171	2,151	2,151	2,171	2,151	1,600
August 22, 2025	2,145	2,181	2,181	2,181	2,141	3,600
August 21, 2025	2,188	2,140	2,140	2,188	2,118	2,500
August 20, 2025	2,103	2,197	2,197	2,199	2,094	3,400
August 19, 2025	2,090	2,101	2,101	2,110	2,090	2,300
August 18, 2025	2,120	2,098	2,098	2,120	2,083	2,300
August 15, 2025	2,128	2,120	2,120	2,151	2,091	2,500
August 14, 2025	2,141	2,128	2,128	2,177	2,126	5,100
August 13, 2025	2,100	2,121	2,121	2,225	2,083	18,400
August 12, 2025	2,039	2,073	2,073	2,080	2,038	5,400
August 08, 2025	2,051	2,038	2,038	2,051	2,030	2,000
August 07, 2025	2,008	2,040	2,040	2,045	2,008	1,300
August 06, 2025	2,022	2,018	2,018	2,022	2,007	1,900
August 05, 2025	1,994	2,022	2,022	2,040	1,988	3,900
August 04, 2025	1,962	1,995	1,995	1,995	1,962	2,000
August 01, 2025	1,969	1,965	1,965	1,969	1,949	1,100
July 31, 2025	1,949	1,969	1,969	1,969	1,949	600
July 30, 2025	1,941	1,949	1,949	1,949	1,941	500
July 29, 2025	1,966	1,941	1,941	1,966	1,941	1,700
July 28, 2025	1,995	1,965	1,965	1,995	1,946	5,200
July 25, 2025	1,935	1,945	1,945	1,963	1,930	4,600
July 24, 2025	1,926	1,939	1,939	1,939	1,922	1,100
July 23, 2025	1,930	1,926	1,926	1,930	1,925	800

KVK Corporation (6484.T) JPX