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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	2,307	2,324	2,324	2,324	2,286	4,000
December 09, 2025	2,285	2,287	2,287	2,296	2,272	2,100
December 08, 2025	2,252	2,285	2,285	2,285	2,240	2,900
December 05, 2025	2,255	2,252	2,252	2,256	2,240	3,100
December 04, 2025	2,260	2,256	2,256	2,260	2,229	3,200
December 03, 2025	2,271	2,262	2,262	2,271	2,259	1,200
December 02, 2025	2,279	2,263	2,263	2,279	2,263	1,700
December 01, 2025	2,270	2,261	2,261	2,270	2,261	800
November 28, 2025	2,231	2,270	2,270	2,280	2,228	4,300
November 27, 2025	2,223	2,230	2,230	2,233	2,220	2,200
November 26, 2025	2,245	2,239	2,239	2,245	2,220	3,400
November 25, 2025	2,263	2,250	2,250	2,263	2,250	900
November 21, 2025	2,262	2,252	2,252	2,262	2,251	1,300
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

KVK Corporation (6484.T) JPX