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 ¥5,927.33 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,251.68, while ¥1000 invested 1 year ago would be worth ¥1,146.93. This corresponds to total returns of 492.73%, 125.17%, 14.69%, respectively, with annualized returns of 19.47%, 17.61%, 14.69%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 4,385 | 4,355 | 4,355 | 4,390 | 4,355 | 1,500 |
| May 25, 2026 | 4,375 | 4,350 | 4,350 | 4,380 | 4,350 | 3,100 |
| May 22, 2026 | 4,380 | 4,360 | 4,360 | 4,385 | 4,355 | 1,600 |
| May 21, 2026 | 4,360 | 4,350 | 4,350 | 4,390 | 4,350 | 2,800 |
| May 20, 2026 | 4,365 | 4,360 | 4,360 | 4,390 | 4,350 | 1,900 |
| May 19, 2026 | 4,330 | 4,365 | 4,365 | 4,365 | 4,330 | 1,600 |
| May 18, 2026 | 4,345 | 4,305 | 4,305 | 4,350 | 4,305 | 2,200 |
| May 15, 2026 | 4,335 | 4,345 | 4,345 | 4,350 | 4,290 | 2,500 |
| May 14, 2026 | 4,350 | 4,335 | 4,335 | 4,350 | 4,330 | 1,700 |
| May 13, 2026 | 4,350 | 4,355 | 4,355 | 4,395 | 4,335 | 1,100 |
| May 12, 2026 | 4,365 | 4,350 | 4,350 | 4,380 | 4,350 | 1,000 |
| May 11, 2026 | 4,400 | 4,365 | 4,365 | 4,400 | 4,350 | 1,500 |
| May 08, 2026 | 4,390 | 4,400 | 4,400 | 4,420 | 4,390 | 1,700 |
| May 07, 2026 | 4,400 | 4,375 | 4,375 | 4,400 | 4,360 | 2,100 |
| May 01, 2026 | 4,440 | 4,360 | 4,360 | 4,440 | 4,210 | 8,000 |
| April 30, 2026 | 4,395 | 4,440 | 4,440 | 4,610 | 4,350 | 17,200 |
| April 28, 2026 | 4,385 | 4,415 | 4,415 | 4,415 | 4,350 | 1,500 |
| April 27, 2026 | 4,385 | 4,365 | 4,365 | 4,385 | 4,335 | 1,900 |
| April 24, 2026 | 4,345 | 4,315 | 4,315 | 4,350 | 4,315 | 4,200 |
| April 23, 2026 | 4,375 | 4,350 | 4,350 | 4,375 | 4,350 | 1,600 |
| April 22, 2026 | 4,370 | 4,375 | 4,375 | 4,375 | 4,350 | 1,900 |
| April 21, 2026 | 4,355 | 4,370 | 4,370 | 4,385 | 4,350 | 900 |
| April 20, 2026 | 4,385 | 4,350 | 4,350 | 4,385 | 4,350 | 700 |
| April 17, 2026 | 4,445 | 4,360 | 4,360 | 4,445 | 4,360 | 300 |
| April 16, 2026 | 4,320 | 4,385 | 4,385 | 4,385 | 4,315 | 1,200 |
| April 15, 2026 | 4,320 | 4,355 | 4,355 | 4,375 | 4,250 | 4,900 |
| April 14, 2026 | 4,340 | 4,345 | 4,345 | 4,355 | 4,320 | 4,500 |
AD
