If you invested ¥1000 in KOSÉ Corporation (4922.T) 10 years ago, it would be worth ¥731.11 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 ¥474.98, while ¥1000 invested 1 year ago would be worth ¥1,017.13. This corresponds to total returns of -26.89%, -52.5%, 1.71%, respectively, with annualized returns of -3.08%, -13.83%, 1.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5,788 | 5,893 | 5,893 | 5,918 | 5,788 | 319,500 |
| August 20, 2026 | 5,935 | 5,804 | 5,804 | 5,980 | 5,744 | 447,500 |
| August 19, 2026 | 5,818 | 5,758 | 5,758 | 5,911 | 5,700 | 330,500 |
| August 18, 2026 | 5,625 | 5,718 | 5,718 | 5,749 | 5,589 | 334,100 |
| August 17, 2026 | 5,747 | 5,631 | 5,631 | 5,820 | 5,626 | 244,000 |
| August 14, 2026 | 5,703 | 5,747 | 5,747 | 5,769 | 5,665 | 311,100 |
| August 13, 2026 | 5,752 | 5,719 | 5,719 | 5,777 | 5,695 | 250,100 |
| August 12, 2026 | 5,838 | 5,781 | 5,781 | 5,872 | 5,743 | 431,200 |
| August 10, 2026 | 5,939 | 5,895 | 5,895 | 6,020 | 5,837 | 356,900 |
| August 07, 2026 | 5,435 | 5,920 | 5,920 | 6,118 | 5,388 | 893,000 |
| August 06, 2026 | 5,672 | 5,815 | 5,815 | 5,837 | 5,608 | 356,600 |
| August 05, 2026 | 5,650 | 5,572 | 5,572 | 5,673 | 5,550 | 254,800 |
| August 04, 2026 | 5,537 | 5,658 | 5,658 | 5,698 | 5,530 | 232,900 |
| August 03, 2026 | 5,613 | 5,637 | 5,637 | 5,667 | 5,502 | 292,000 |
| July 31, 2026 | 5,934 | 5,685 | 5,685 | 5,964 | 5,678 | 394,400 |
| July 30, 2026 | 6,050 | 5,934 | 5,934 | 6,063 | 5,863 | 673,500 |
| July 29, 2026 | 5,858 | 6,039 | 6,039 | 6,056 | 5,830 | 412,400 |
| July 28, 2026 | 5,805 | 5,795 | 5,795 | 5,833 | 5,754 | 252,300 |
| July 27, 2026 | 5,538 | 5,756 | 5,756 | 5,805 | 5,490 | 357,500 |
| July 23, 2026 | 5,492 | 5,498 | 5,498 | 5,510 | 5,460 | 179,500 |
| July 22, 2026 | 5,550 | 5,472 | 5,472 | 5,610 | 5,451 | 281,100 |
| July 21, 2026 | 5,503 | 5,580 | 5,580 | 5,615 | 5,493 | 296,000 |
| July 17, 2026 | 5,434 | 5,472 | 5,472 | 5,564 | 5,353 | 292,800 |
| July 16, 2026 | 5,447 | 5,382 | 5,382 | 5,515 | 5,360 | 206,100 |
| July 15, 2026 | 5,330 | 5,419 | 5,419 | 5,471 | 5,316 | 309,100 |
| July 14, 2026 | 5,310 | 5,352 | 5,352 | 5,403 | 5,282 | 204,000 |
| July 13, 2026 | 5,250 | 5,290 | 5,290 | 5,312 | 5,218 | 168,500 |
| July 10, 2026 | 5,224 | 5,218 | 5,218 | 5,248 | 5,194 | 210,900 |
| July 09, 2026 | 5,303 | 5,230 | 5,230 | 5,308 | 5,216 | 232,700 |
| July 08, 2026 | 5,416 | 5,364 | 5,364 | 5,455 | 5,301 | 386,500 |
| July 07, 2026 | 5,384 | 5,462 | 5,462 | 5,472 | 5,360 | 231,300 |
| July 06, 2026 | 5,355 | 5,417 | 5,417 | 5,417 | 5,330 | 195,000 |
| July 03, 2026 | 5,348 | 5,393 | 5,393 | 5,403 | 5,291 | 338,700 |
| July 02, 2026 | 5,200 | 5,279 | 5,279 | 5,338 | 5,168 | 409,800 |
| July 01, 2026 | 5,056 | 5,135 | 5,135 | 5,157 | 5,034 | 414,400 |
| June 30, 2026 | 5,047 | 5,023 | 5,023 | 5,057 | 4,994 | 255,700 |
| June 29, 2026 | 4,975 | 5,045 | 5,045 | 5,067 | 4,975 | 309,300 |
| June 26, 2026 | 5,010 | 5,024 | 5,024 | 5,036 | 4,975 | 500,000 |
| June 25, 2026 | 5,052 | 5,000 | 5,000 | 5,074 | 5,000 | 388,100 |
| June 24, 2026 | 5,093 | 5,060 | 5,060 | 5,122 | 5,050 | 233,800 |
| June 23, 2026 | 5,067 | 5,035 | 5,035 | 5,086 | 5,023 | 319,100 |
| June 22, 2026 | 5,153 | 5,102 | 5,102 | 5,180 | 5,101 | 297,300 |
| June 19, 2026 | 5,068 | 5,152 | 5,152 | 5,168 | 5,025 | 313,400 |
| June 18, 2026 | 5,135 | 5,094 | 5,094 | 5,158 | 5,088 | 306,100 |
| June 17, 2026 | 5,167 | 5,150 | 5,150 | 5,218 | 5,144 | 277,000 |
| June 16, 2026 | 5,172 | 5,204 | 5,204 | 5,214 | 5,157 | 258,900 |
| June 15, 2026 | 5,300 | 5,184 | 5,184 | 5,309 | 5,184 | 316,700 |
| June 12, 2026 | 5,209 | 5,238 | 5,238 | 5,293 | 5,185 | 233,100 |
| June 11, 2026 | 5,240 | 5,204 | 5,204 | 5,250 | 5,150 | 233,300 |
| June 10, 2026 | 5,240 | 5,217 | 5,217 | 5,244 | 5,174 | 270,600 |
| June 09, 2026 | 5,265 | 5,215 | 5,215 | 5,277 | 5,172 | 349,800 |
| June 08, 2026 | 5,250 | 5,275 | 5,275 | 5,332 | 5,208 | 319,400 |
| June 05, 2026 | 5,280 | 5,352 | 5,352 | 5,381 | 5,278 | 129,000 |
| June 04, 2026 | 5,311 | 5,284 | 5,284 | 5,326 | 5,280 | 154,900 |
| June 03, 2026 | 5,311 | 5,340 | 5,340 | 5,378 | 5,280 | 190,200 |
| June 02, 2026 | 5,280 | 5,313 | 5,313 | 5,339 | 5,245 | 196,900 |
| June 01, 2026 | 5,480 | 5,354 | 5,354 | 5,491 | 5,269 | 465,300 |
| May 29, 2026 | 5,504 | 5,606 | 5,606 | 5,670 | 5,481 | 458,800 |
| May 28, 2026 | 5,255 | 5,456 | 5,456 | 5,456 | 5,242 | 419,000 |
| May 27, 2026 | 5,220 | 5,236 | 5,236 | 5,255 | 5,174 | 260,100 |