KOSÉ Corporation (4922.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4922.T Historical Return
If you invested ¥1000 in KOSÉ Corporation (4922.T) 10 years ago, it would be worth ¥767.8 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥430.15, while ¥1000 invested 1 year ago would be worth ¥1,162.99. This corresponds to total returns of -23.22%, -56.99%, 16.3%, respectively, with annualized returns of -2.61%, -15.52%, 16.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4922.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5,806 | 5,693 | 5,693 | 5,952 | 5,670 | 924,300 |
| November 10, 2026 | 6,140 | 6,206 | 6,206 | 6,206 | 6,060 | 374,200 |
| November 09, 2026 | 6,054 | 6,153 | 6,153 | 6,153 | 6,020 | 225,400 |
| November 06, 2026 | 6,250 | 5,971 | 5,971 | 6,267 | 5,940 | 323,900 |
| November 05, 2026 | 6,080 | 6,294 | 6,294 | 6,294 | 6,068 | 446,000 |
| November 04, 2026 | 5,899 | 5,914 | 5,914 | 5,968 | 5,863 | 303,100 |
| November 02, 2026 | 5,999 | 5,999 | 5,999 | 6,052 | 5,951 | 227,700 |
| October 30, 2026 | 5,850 | 6,014 | 6,014 | 6,026 | 5,767 | 444,800 |
| October 29, 2026 | 5,775 | 5,768 | 5,768 | 5,795 | 5,690 | 370,300 |
| October 28, 2026 | 5,900 | 5,793 | 5,793 | 5,966 | 5,773 | 261,900 |
| October 27, 2026 | 6,012 | 5,945 | 5,945 | 6,017 | 5,903 | 289,100 |
| October 26, 2026 | 5,899 | 5,993 | 5,993 | 6,008 | 5,864 | 268,900 |
| October 23, 2026 | 5,991 | 5,899 | 5,899 | 6,033 | 5,848 | 331,600 |
| October 22, 2026 | 5,791 | 5,891 | 5,891 | 5,917 | 5,791 | 195,500 |
| October 21, 2026 | 5,980 | 5,828 | 5,828 | 5,980 | 5,803 | 217,000 |
| October 20, 2026 | 5,888 | 5,983 | 5,983 | 5,983 | 5,888 | 205,900 |
| October 19, 2026 | 5,942 | 5,918 | 5,918 | 5,978 | 5,898 | 273,900 |
| October 16, 2026 | 5,899 | 5,930 | 5,930 | 5,970 | 5,858 | 327,800 |
| October 15, 2026 | 5,789 | 5,812 | 5,812 | 5,844 | 5,673 | 448,600 |
| October 14, 2026 | 5,670 | 5,715 | 5,715 | 5,722 | 5,637 | 298,400 |
| October 13, 2026 | 5,550 | 5,653 | 5,653 | 5,667 | 5,506 | 356,800 |
| October 09, 2026 | 5,485 | 5,514 | 5,514 | 5,564 | 5,401 | 283,300 |
| October 08, 2026 | 5,451 | 5,437 | 5,437 | 5,482 | 5,390 | 266,900 |
| October 07, 2026 | 5,279 | 5,433 | 5,433 | 5,454 | 5,279 | 400,500 |
| October 06, 2026 | 5,380 | 5,341 | 5,341 | 5,390 | 5,281 | 289,100 |
| October 05, 2026 | 5,392 | 5,363 | 5,363 | 5,409 | 5,350 | 294,400 |
| October 02, 2026 | 5,400 | 5,385 | 5,385 | 5,435 | 5,358 | 341,500 |
| October 01, 2026 | 5,524 | 5,479 | 5,479 | 5,524 | 5,400 | 380,900 |
| September 30, 2026 | 5,500 | 5,514 | 5,514 | 5,526 | 5,451 | 327,100 |
| September 29, 2026 | 5,606 | 5,527 | 5,527 | 5,615 | 5,511 | 323,600 |
| September 28, 2026 | 5,677 | 5,667 | 5,667 | 5,736 | 5,638 | 251,800 |
| September 25, 2026 | 5,694 | 5,716 | 5,716 | 5,829 | 5,688 | 273,400 |
| September 24, 2026 | 5,638 | 5,701 | 5,701 | 5,761 | 5,630 | 235,200 |
| September 18, 2026 | 5,770 | 5,738 | 5,738 | 5,770 | 5,701 | 419,300 |
| September 17, 2026 | 5,660 | 5,750 | 5,750 | 5,750 | 5,660 | 154,800 |
| September 16, 2026 | 5,710 | 5,635 | 5,635 | 5,730 | 5,635 | 211,900 |
| September 15, 2026 | 5,754 | 5,649 | 5,649 | 5,760 | 5,645 | 226,600 |
| September 11, 2026 | 5,435 | 5,575 | 5,575 | 5,594 | 5,435 | 347,300 |
| September 10, 2026 | 5,502 | 5,522 | 5,522 | 5,562 | 5,445 | 285,600 |
| September 09, 2026 | 5,621 | 5,559 | 5,559 | 5,647 | 5,535 | 261,000 |
| September 08, 2026 | 5,670 | 5,650 | 5,650 | 5,670 | 5,583 | 261,100 |
| September 07, 2026 | 5,745 | 5,676 | 5,676 | 5,751 | 5,639 | 296,900 |
| September 04, 2026 | 5,720 | 5,745 | 5,745 | 5,798 | 5,611 | 338,700 |
| September 03, 2026 | 5,774 | 5,782 | 5,782 | 5,873 | 5,720 | 293,500 |
| September 02, 2026 | 5,800 | 5,748 | 5,748 | 5,862 | 5,731 | 295,500 |
| September 01, 2026 | 5,746 | 5,863 | 5,863 | 5,885 | 5,745 | 404,900 |
| August 31, 2026 | 5,865 | 5,846 | 5,846 | 5,902 | 5,811 | 343,100 |
| August 28, 2026 | 5,832 | 5,865 | 5,865 | 5,902 | 5,815 | 218,400 |
| August 27, 2026 | 5,962 | 5,822 | 5,822 | 5,970 | 5,808 | 274,700 |
| August 26, 2026 | 5,915 | 5,930 | 5,930 | 5,978 | 5,910 | 163,900 |
| August 25, 2026 | 6,050 | 5,955 | 5,955 | 6,079 | 5,915 | 279,900 |
| August 24, 2026 | 5,920 | 5,937 | 5,937 | 5,983 | 5,863 | 237,000 |
| 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 |
AD
