KSK Co.,Ltd. (9687.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9687.T Historical Return
If you invested ¥1000 in KSK Co.,Ltd. (9687.T) 10 years ago, it would be worth ¥6,021.38 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,348.66, while ¥1000 invested 1 year ago would be worth ¥1,058.66. This corresponds to total returns of 502.14%, 134.87%, 5.87%, respectively, with annualized returns of 19.67%, 18.61%, 5.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9687.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 1,542 | 1,522 | 1,522 | 1,542 | 1,503 | 8,400 |
| September 29, 2026 | 1,540 | 1,542 | 1,542 | 1,619 | 1,500 | 4,800 |
| September 28, 2026 | 1,543.33 | 1,550 | 1,550 | 1,566.67 | 1,543.33 | 10,500 |
| September 25, 2026 | 1,561.67 | 1,541.67 | 1,541.67 | 1,576.67 | 1,536.67 | 15,600 |
| September 24, 2026 | 1,550 | 1,545 | 1,545 | 1,550 | 1,533.33 | 8,400 |
| September 18, 2026 | 1,510 | 1,535 | 1,535 | 1,535 | 1,510 | 3,600 |
| September 17, 2026 | 1,506.67 | 1,503.33 | 1,503.33 | 1,506.67 | 1,503.33 | 4,500 |
| September 16, 2026 | 1,525 | 1,506.67 | 1,506.67 | 1,525 | 1,506.67 | 4,500 |
| September 15, 2026 | 1,548.33 | 1,526.67 | 1,526.67 | 1,548.33 | 1,526.67 | 4,800 |
| September 14, 2026 | 1,541.67 | 1,548.33 | 1,548.33 | 1,561.67 | 1,541.67 | 6,000 |
| September 11, 2026 | 1,545 | 1,541.67 | 1,541.67 | 1,545 | 1,526.67 | 9,600 |
| September 10, 2026 | 1,551.67 | 1,551.67 | 1,551.67 | 1,551.67 | 1,551.67 | 1,200 |
| September 09, 2026 | 1,558.33 | 1,558.33 | 1,558.33 | 1,558.33 | 1,558.33 | 0 |
| September 08, 2026 | 1,566.67 | 1,558.33 | 1,558.33 | 1,573.33 | 1,558.33 | 5,100 |
| September 07, 2026 | 1,546.67 | 1,576.67 | 1,576.67 | 1,576.67 | 1,546.67 | 1,200 |
| September 04, 2026 | 1,563.33 | 1,546.67 | 1,546.67 | 1,566.67 | 1,546.67 | 1,500 |
| September 03, 2026 | 1,535 | 1,553.33 | 1,553.33 | 1,573.33 | 1,535 | 5,100 |
| September 02, 2026 | 1,568.33 | 1,548.33 | 1,548.33 | 1,568.33 | 1,548.33 | 2,100 |
| September 01, 2026 | 1,588.33 | 1,568.33 | 1,568.33 | 1,588.33 | 1,568.33 | 3,300 |
| August 31, 2026 | 1,563.33 | 1,588.33 | 1,588.33 | 1,600 | 1,563.33 | 6,600 |
| August 28, 2026 | 1,550 | 1,575 | 1,575 | 1,601.67 | 1,550 | 12,600 |
| August 27, 2026 | 1,553.33 | 1,563.33 | 1,563.33 | 1,571.67 | 1,553.33 | 6,600 |
| August 26, 2026 | 1,558.33 | 1,553.33 | 1,553.33 | 1,563.33 | 1,535 | 37,200 |
| August 25, 2026 | 1,481.67 | 1,535 | 1,535 | 1,645 | 1,481.67 | 70,500 |
| August 24, 2026 | 1,470 | 1,470 | 1,470 | 1,473.33 | 1,470 | 2,700 |
| August 21, 2026 | 1,466.67 | 1,463.33 | 1,463.33 | 1,473.33 | 1,463.33 | 4,200 |
| August 20, 2026 | 1,466.67 | 1,466.67 | 1,466.67 | 1,466.67 | 1,466.67 | 600 |
| August 19, 2026 | 1,466.67 | 1,466.67 | 1,466.67 | 1,470 | 1,466.67 | 3,000 |
| August 18, 2026 | 1,471.67 | 1,468.33 | 1,468.33 | 1,473.33 | 1,468.33 | 4,500 |
| August 17, 2026 | 1,471.67 | 1,468.33 | 1,468.33 | 1,471.67 | 1,468.33 | 1,500 |
| August 14, 2026 | 1,471.67 | 1,471.67 | 1,471.67 | 1,471.67 | 1,471.67 | 900 |
| August 13, 2026 | 1,476.67 | 1,468.33 | 1,468.33 | 1,476.67 | 1,466.67 | 3,900 |
| August 12, 2026 | 1,466.67 | 1,466.67 | 1,466.67 | 1,488.33 | 1,458.33 | 5,400 |
| August 10, 2026 | 1,470 | 1,466.67 | 1,466.67 | 1,471.67 | 1,466.67 | 1,500 |
| August 07, 2026 | 1,465 | 1,466.67 | 1,466.67 | 1,466.67 | 1,458.33 | 3,000 |
| August 06, 2026 | 1,481.67 | 1,465 | 1,465 | 1,481.67 | 1,465 | 1,500 |
| August 05, 2026 | 1,458.33 | 1,481.67 | 1,481.67 | 1,481.67 | 1,458.33 | 900 |
| August 04, 2026 | 1,473.33 | 1,458.33 | 1,458.33 | 1,473.33 | 1,458.33 | 4,200 |
| August 03, 2026 | 1,486.67 | 1,473.33 | 1,473.33 | 1,486.67 | 1,473.33 | 3,600 |
| July 31, 2026 | 1,493.33 | 1,493.33 | 1,493.33 | 1,493.33 | 1,483.33 | 1,500 |
| July 30, 2026 | 1,490 | 1,493.33 | 1,493.33 | 1,496.67 | 1,481.67 | 2,700 |
| July 29, 2026 | 1,540 | 1,511.67 | 1,511.67 | 1,540 | 1,481.67 | 6,600 |
| July 28, 2026 | 1,541.67 | 1,520 | 1,520 | 1,541.67 | 1,520 | 2,400 |
| July 27, 2026 | 1,560 | 1,541.67 | 1,541.67 | 1,560 | 1,538.33 | 15,300 |
| July 24, 2026 | 1,510 | 1,536.67 | 1,536.67 | 1,543.33 | 1,508.33 | 18,900 |
| July 23, 2026 | 1,483.33 | 1,493.33 | 1,493.33 | 1,493.33 | 1,478.33 | 7,800 |
| July 22, 2026 | 1,478.33 | 1,473.33 | 1,473.33 | 1,478.33 | 1,473.33 | 2,400 |
| July 21, 2026 | 1,473.33 | 1,471.67 | 1,471.67 | 1,473.33 | 1,463.33 | 4,200 |
| July 17, 2026 | 1,466.67 | 1,451.67 | 1,451.67 | 1,466.67 | 1,451.67 | 10,200 |
| July 16, 2026 | 1,468.33 | 1,460 | 1,460 | 1,468.33 | 1,460 | 1,500 |
| July 15, 2026 | 1,466.67 | 1,465 | 1,465 | 1,470 | 1,465 | 4,800 |
| July 14, 2026 | 1,466.67 | 1,461.67 | 1,461.67 | 1,471.67 | 1,460 | 3,300 |
| July 13, 2026 | 1,465 | 1,465 | 1,465 | 1,465 | 1,458.33 | 4,200 |
| July 10, 2026 | 1,458.33 | 1,458.33 | 1,458.33 | 1,458.33 | 1,458.33 | 600 |
| July 09, 2026 | 1,460 | 1,458.33 | 1,458.33 | 1,460 | 1,445 | 1,200 |
| July 08, 2026 | 1,455 | 1,450 | 1,450 | 1,458.33 | 1,450 | 2,700 |
| July 07, 2026 | 1,438.33 | 1,448.33 | 1,448.33 | 1,450 | 1,438.33 | 3,900 |
| July 06, 2026 | 1,451.67 | 1,453.33 | 1,453.33 | 1,453.33 | 1,450 | 2,700 |
| July 03, 2026 | 1,451.67 | 1,453.33 | 1,453.33 | 1,456.67 | 1,451.67 | 900 |
| July 02, 2026 | 1,456.67 | 1,455 | 1,455 | 1,456.67 | 1,450 | 1,800 |
AD
