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 ¥588.74 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥441.86, while ¥1000 invested 1 year ago would be worth ¥945.35. This corresponds to total returns of -41.13%, -55.81%, -5.46%, respectively, with annualized returns of -5.16%, -15.06%, -5.46%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
