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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	2,285	2,271	2,271	2,285	2,271	1,400
November 19, 2025	2,288	2,285	2,285	2,289	2,285	3,200
November 18, 2025	2,289	2,288	2,288	2,290	2,288	1,400
November 17, 2025	2,300	2,288	2,288	2,300	2,288	900
November 14, 2025	2,291	2,296	2,296	2,296	2,291	1,200
November 13, 2025	2,289	2,291	2,291	2,291	2,289	600
November 12, 2025	2,290	2,306	2,306	2,306	2,286	1,100
November 11, 2025	2,290	2,290	2,290	2,310	2,289	1,900
November 10, 2025	2,289	2,292	2,292	2,292	2,288	3,000
November 07, 2025	2,313	2,293	2,293	2,313	2,293	2,900
November 06, 2025	2,296	2,310	2,310	2,310	2,296	1,500
November 05, 2025	2,296	2,310	2,310	2,310	2,296	5,700
November 04, 2025	2,347	2,292	2,292	2,347	2,288	5,700
October 31, 2025	2,332	2,294	2,294	2,332	2,291	2,000
October 30, 2025	2,300	2,370	2,370	2,370	2,287	4,800
October 29, 2025	2,262	2,317	2,317	2,317	2,260	3,300
October 28, 2025	2,345	2,310	2,310	2,394	2,255	11,900
October 27, 2025	2,363	2,401	2,401	2,474	2,328	30,800
October 24, 2025	2,150	2,163	2,163	2,165	2,125	3,700
October 23, 2025	2,124	2,140	2,140	2,147	2,124	900
October 22, 2025	2,120	2,124	2,124	2,138	2,120	2,200
October 21, 2025	2,128	2,144	2,144	2,144	2,127	700
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

KVK Corporation (6484.T) JPX