KSK Co.,Ltd. (9687.T) JPX

Currency In JPY

9687.T Historical Return

If you invested ¥1000 in KSK Co.,Ltd. (9687.T) 10 years ago, it would be worth ¥6,209.16 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,312.22, while ¥1000 invested 1 year ago would be worth ¥1,039.09. This corresponds to total returns of 520.92%, 131.22%, 3.91%, respectively, with annualized returns of 20.02%, 18.25%, 3.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9687.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	4,400	4,390	4,390	4,420	4,390	1,400
August 20, 2026	4,400	4,400	4,400	4,400	4,400	200
August 19, 2026	4,400	4,400	4,400	4,410	4,400	1,000
August 18, 2026	4,415	4,405	4,405	4,420	4,405	1,500
August 17, 2026	4,415	4,405	4,405	4,415	4,405	500
August 14, 2026	4,415	4,415	4,415	4,415	4,415	300
August 13, 2026	4,430	4,405	4,405	4,430	4,400	1,300
August 12, 2026	4,400	4,400	4,400	4,465	4,375	1,800
August 10, 2026	4,410	4,400	4,400	4,415	4,400	500
August 07, 2026	4,395	4,400	4,400	4,400	4,375	1,000
August 06, 2026	4,445	4,395	4,395	4,445	4,395	500
August 05, 2026	4,375	4,445	4,445	4,445	4,375	300
August 04, 2026	4,420	4,375	4,375	4,420	4,375	1,400
August 03, 2026	4,460	4,420	4,420	4,460	4,420	1,200
July 31, 2026	4,480	4,480	4,480	4,480	4,450	500
July 30, 2026	4,470	4,480	4,480	4,490	4,445	900
July 29, 2026	4,620	4,535	4,535	4,620	4,445	2,200
July 28, 2026	4,625	4,560	4,560	4,625	4,560	800
July 27, 2026	4,680	4,625	4,625	4,680	4,615	5,100
July 23, 2026	4,450	4,480	4,480	4,480	4,435	2,600
July 22, 2026	4,435	4,420	4,420	4,435	4,420	800
July 21, 2026	4,420	4,415	4,415	4,420	4,390	1,400
July 17, 2026	4,400	4,355	4,355	4,400	4,355	3,400
July 16, 2026	4,405	4,380	4,380	4,405	4,380	500
July 15, 2026	4,400	4,395	4,395	4,410	4,395	1,600
July 14, 2026	4,400	4,385	4,385	4,415	4,380	1,100
July 13, 2026	4,395	4,395	4,395	4,395	4,375	1,400
July 10, 2026	4,375	4,375	4,375	4,375	4,375	200
July 09, 2026	4,380	4,375	4,375	4,380	4,335	400
July 08, 2026	4,365	4,350	4,350	4,375	4,350	900
July 07, 2026	4,315	4,345	4,345	4,350	4,315	1,300
July 06, 2026	4,355	4,360	4,360	4,360	4,350	900
July 03, 2026	4,355	4,360	4,360	4,370	4,355	300
July 02, 2026	4,370	4,365	4,365	4,370	4,350	600
July 01, 2026	4,370	4,370	4,370	4,370	4,310	700
June 30, 2026	4,300	4,300	4,300	4,300	4,300	300
June 29, 2026	4,380	4,315	4,315	4,380	4,310	700
June 26, 2026	4,350	4,310	4,310	4,350	4,310	2,400
June 25, 2026	4,425	4,370	4,370	4,425	4,370	1,700
June 24, 2026	4,360	4,355	4,355	4,360	4,355	1,300
June 23, 2026	4,350	4,335	4,335	4,355	4,335	1,900
June 22, 2026	4,335	4,330	4,330	4,350	4,330	2,000
June 19, 2026	4,245	4,315	4,315	4,350	4,245	2,100
June 18, 2026	4,350	4,315	4,315	4,355	4,315	1,500
June 17, 2026	4,325	4,345	4,345	4,350	4,325	1,700
June 16, 2026	4,335	4,300	4,300	4,335	4,295	3,800
June 15, 2026	4,300	4,295	4,295	4,350	4,295	1,900
June 12, 2026	4,300	4,345	4,345	4,345	4,290	600
June 11, 2026	4,260	4,325	4,325	4,340	4,260	800
June 10, 2026	4,300	4,330	4,330	4,330	4,300	600
June 09, 2026	4,300	4,300	4,300	4,300	4,300	200
June 08, 2026	4,310	4,300	4,300	4,345	4,300	1,800
June 05, 2026	4,335	4,335	4,335	4,335	4,335	300
June 04, 2026	4,335	4,335	4,335	4,350	4,335	700
June 03, 2026	4,325	4,335	4,335	4,335	4,325	300
June 02, 2026	4,325	4,350	4,350	4,350	4,325	1,200
June 01, 2026	4,325	4,325	4,325	4,355	4,320	2,700
May 29, 2026	4,325	4,325	4,325	4,370	4,325	2,100
May 28, 2026	4,350	4,325	4,325	4,380	4,325	3,400
May 27, 2026	4,355	4,350	4,350	4,370	4,330	1,900