If you invested ¥1000 in KOSÉ Corporation (4922.T) 10 years ago, it would be worth ¥649.62 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥304.37, while ¥1000 invested 1 year ago would be worth ¥904.07. This corresponds to total returns of -35.04%, -69.56%, -9.59%, respectively, with annualized returns of -4.22%, -21.16%, -9.59%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |