KOSÉ Corporation (4922.T) JPX

5,870.00

+15(+0.26%)

Updated at August 22 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 20255,8435,8705,8705,8945,795186,300
August 21, 20255,8965,8555,8555,9225,838148,700
August 20, 20255,9615,9175,9176,0325,917229,000
August 19, 20255,8905,9155,9155,9255,822180,100
August 18, 20255,8395,8945,8855,8945,803162,500
August 15, 20255,8255,8035,8035,8405,768158,900
August 14, 20255,9975,8585,8586,0445,858228,800
August 13, 20255,9215,9305,9305,9955,841244,300
August 12, 20255,8465,8905,8905,9335,693377,200
August 08, 20256,0055,8445,8446,0455,792798,100
August 07, 20255,8866,0546,0546,0545,866386,300
August 06, 20255,8175,8655,8655,8675,785233,800
August 05, 20255,9055,8325,8325,9425,832180,800
August 04, 20255,8155,8745,8745,8795,788163,900
August 01, 20255,7895,8545,8545,8655,779145,900
July 31, 20255,7095,8265,8265,8655,685236,700
July 30, 20255,6705,6845,6845,7315,642633,300
July 29, 20255,7575,7015,7015,8005,681213,200
July 28, 20255,7595,7935,7935,8255,726245,500
July 25, 20255,7765,7175,7175,7875,693190,800
July 24, 20255,8265,8425,8425,9055,814201,800
July 23, 20255,5945,8325,8325,8465,569462,800
July 22, 20255,5605,5075,5075,5795,480263,800
July 18, 20255,6355,5725,5725,6595,572164,400
July 17, 20255,5425,6065,6065,6365,521253,100
July 16, 20255,7505,5775,5775,7605,577399,300
July 15, 20255,7675,7585,7585,8005,734132,800
July 14, 20255,8275,7495,7495,8715,743224,800
July 11, 20255,7905,8615,8615,8885,740253,700
July 10, 20255,9365,7495,7495,9725,725424,000
July 09, 20255,8715,9585,9586,0615,852392,800
July 08, 20255,8995,8835,8835,9505,802275,500
July 07, 20255,8795,8785,8785,9395,847160,900
July 04, 20255,8905,8965,8965,9305,820213,900
July 03, 20255,7915,9025,9025,9855,786367,200
July 02, 20255,6555,7575,7575,7595,641229,100
July 01, 20255,7005,6435,6435,7135,588256,700
June 30, 20255,6345,6635,6635,6905,613304,100
June 27, 20255,6525,6335,6335,6985,610343,500
June 26, 20255,6325,6795,6095,7085,624326,200
June 25, 20255,7205,6685,598.145,7305,661156,600
June 24, 20255,7555,7115,640.615,8285,675256,900
June 23, 20255,6515,7135,7135,7135,625174,300
June 20, 20255,7025,7075,7075,7555,702180,000
June 19, 20255,7535,7255,7255,7695,713126,400
June 18, 20255,7505,7795,7795,7985,720165,100
June 17, 20255,7805,7695,7695,8305,741226,500
June 16, 20255,7755,7315,7315,8095,717146,700
June 13, 20255,9375,7755,7755,9375,743199,500
June 12, 20255,9115,9385,9385,9975,910191,700
June 11, 20256,0005,9525,9526,0595,915262,900
June 10, 20255,9475,9605,9606,0205,885245,200
June 09, 20255,9035,9015,9015,9155,844202,100
June 06, 20255,9055,8695,8695,9345,835193,600
June 05, 20255,9495,9785,9786,0955,918274,600
June 04, 20255,8625,9725,9725,9735,817234,200
June 03, 20255,7395,8405,8405,8655,739220,800
June 02, 20255,7305,7365,7365,8295,713218,200
May 30, 20255,5795,7895,7895,8095,576413,300
May 29, 20255,6165,6155,6155,6715,609196,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved