KOSÉ Corporation (4922.T) JPX

5,334.00

+21(+0.40%)

Updated at June 03 02:30PM

Currency In JPY

4922.T Historical Return

If you invested ¥1000 in KOSÉ Corporation (4922.T) 10 years ago, it would be worth ¥629.95 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥320.11, while ¥1000 invested 1 year ago would be worth ¥936.93. This corresponds to total returns of -37.01%, -67.99%, -6.31%, respectively, with annualized returns of -4.51%, -20.36%, -6.31%.

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

4922.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2026	5,245	5,226	5,226	5,264	5,192	171,600
May 25, 2026	5,306	5,247	5,247	5,327	5,218	414,100
May 22, 2026	5,264	5,294	5,294	5,303	5,216	206,000
May 21, 2026	5,267	5,216	5,216	5,285	5,173	281,800
May 20, 2026	5,360	5,238	5,238	5,390	5,207	291,000
May 19, 2026	5,322	5,329	5,329	5,371	5,303	428,700
May 18, 2026	5,272	5,296	5,296	5,310	5,206	397,200
May 15, 2026	5,350	5,208	5,208	5,350	5,135	1.2M
May 14, 2026	5,601	5,581	5,581	5,642	5,565	329,800
May 13, 2026	5,676	5,594	5,594	5,719	5,590	301,200
May 12, 2026	5,788	5,717	5,717	5,800	5,676	274,500
May 11, 2026	5,840	5,795	5,795	5,880	5,764	313,300
May 08, 2026	5,739	5,841	5,841	5,940	5,734	404,100
May 07, 2026	5,671	5,725	5,725	5,728	5,632	279,700
May 01, 2026	5,591	5,581	5,581	5,591	5,530	154,700
April 30, 2026	5,602	5,576	5,576	5,664	5,555	257,700
April 28, 2026	5,550	5,665	5,665	5,666	5,540	227,200
April 27, 2026	5,593	5,575	5,575	5,609	5,557	183,800
April 24, 2026	5,575	5,602	5,602	5,652	5,534	297,200
April 23, 2026	5,560	5,506	5,506	5,580	5,464	486,600
April 22, 2026	5,653	5,579	5,579	5,678	5,579	240,600
April 21, 2026	5,784	5,664	5,664	5,784	5,664	239,300
April 20, 2026	5,793	5,786	5,786	5,803	5,760	236,500
April 17, 2026	5,750	5,748	5,748	5,800	5,744	256,500
April 16, 2026	5,870	5,750	5,750	5,895	5,750	326,000
April 15, 2026	5,880	5,895	5,895	5,950	5,819	276,600
April 14, 2026	5,821	5,780	5,780	5,851	5,780	252,500
April 13, 2026	5,829	5,856	5,856	5,897	5,822	235,000
April 10, 2026	5,906	5,832	5,832	5,955	5,832	301,200
April 09, 2026	6,110	5,925	5,925	6,128	5,917	318,800
April 08, 2026	6,278	6,126	6,126	6,283	6,037	352,100
April 07, 2026	6,164	6,183	6,183	6,240	6,132	182,500
April 06, 2026	6,083	6,136	6,136	6,151	6,055	126,800
April 03, 2026	5,983	6,054	6,054	6,082	5,983	200,200
April 02, 2026	6,026	6,010	6,010	6,096	5,971	225,300
April 01, 2026	5,945	6,021	6,021	6,037	5,902	211,000
March 31, 2026	5,910	5,874	5,874	5,966	5,874	238,900
March 30, 2026	5,930	5,905	5,905	5,969	5,866	226,400
March 27, 2026	5,915	6,014	6,014	6,026	5,896	299,200
March 26, 2026	5,898	5,943	5,943	5,975	5,860	183,300
March 25, 2026	5,925	5,847	5,847	5,925	5,847	189,800
March 24, 2026	5,874	5,833	5,833	5,904	5,819	207,700
March 23, 2026	5,782	5,811	5,811	5,828	5,750	267,400
March 19, 2026	5,871	5,881	5,881	6,011	5,861	369,800
March 18, 2026	5,844	5,971	5,971	5,971	5,808	249,700
March 17, 2026	5,779	5,810	5,810	5,880	5,779	223,700
March 16, 2026	5,860	5,757	5,757	5,899	5,757	269,600
March 13, 2026	5,673	5,855	5,855	5,977	5,673	517,500
March 12, 2026	5,690	5,668	5,668	5,727	5,651	194,000
March 11, 2026	5,848	5,771	5,771	5,852	5,771	137,300
March 10, 2026	5,794	5,768	5,775	5,794	5,724	73,200
March 09, 2026	5,562	5,694	5,694	5,719	5,560	246,200
March 06, 2026	5,612	5,762	5,762	5,762	5,602	210,600
March 05, 2026	5,860	5,712	5,712	5,888	5,712	326,100
March 04, 2026	5,695	5,725	5,702	5,761	5,621	200,500