KOSÉ Corporation (4922.T) JPX

5,339.00

+26(+0.49%)

Updated at June 03 02:46PM

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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 20265,2805,3135,3135,3395,245196,900
June 01, 20265,4805,3545,3545,4915,269465,300
May 29, 20265,5045,6065,6065,6705,481458,800
May 28, 20265,2555,4565,4565,4565,242419,000
May 27, 20265,2205,2365,2365,2555,174260,100
May 26, 20265,2455,2265,2265,2645,192171,600
May 25, 20265,3065,2475,2475,3275,218414,100
May 22, 20265,2645,2945,2945,3035,216206,000
May 21, 20265,2675,2165,2165,2855,173281,800
May 20, 20265,3605,2385,2385,3905,207291,000
May 19, 20265,3225,3295,3295,3715,303428,700
May 18, 20265,2725,2965,2965,3105,206397,200
May 15, 20265,3505,2085,2085,3505,1351.2M
May 14, 20265,6015,5815,5815,6425,565329,800
May 13, 20265,6765,5945,5945,7195,590301,200
May 12, 20265,7885,7175,7175,8005,676274,500
May 11, 20265,8405,7955,7955,8805,764313,300
May 08, 20265,7395,8415,8415,9405,734404,100
May 07, 20265,6715,7255,7255,7285,632279,700
May 01, 20265,5915,5815,5815,5915,530154,700
April 30, 20265,6025,5765,5765,6645,555257,700
April 28, 20265,5505,6655,6655,6665,540227,200
April 27, 20265,5935,5755,5755,6095,557183,800
April 24, 20265,5755,6025,6025,6525,534297,200
April 23, 20265,5605,5065,5065,5805,464486,600
April 22, 20265,6535,5795,5795,6785,579240,600
April 21, 20265,7845,6645,6645,7845,664239,300
April 20, 20265,7935,7865,7865,8035,760236,500
April 17, 20265,7505,7485,7485,8005,744256,500
April 16, 20265,8705,7505,7505,8955,750326,000
April 15, 20265,8805,8955,8955,9505,819276,600
April 14, 20265,8215,7805,7805,8515,780252,500
April 13, 20265,8295,8565,8565,8975,822235,000
April 10, 20265,9065,8325,8325,9555,832301,200
April 09, 20266,1105,9255,9256,1285,917318,800
April 08, 20266,2786,1266,1266,2836,037352,100
April 07, 20266,1646,1836,1836,2406,132182,500
April 06, 20266,0836,1366,1366,1516,055126,800
April 03, 20265,9836,0546,0546,0825,983200,200
April 02, 20266,0266,0106,0106,0965,971225,300
April 01, 20265,9456,0216,0216,0375,902211,000
March 31, 20265,9105,8745,8745,9665,874238,900
March 30, 20265,9305,9055,9055,9695,866226,400
March 27, 20265,9156,0146,0146,0265,896299,200
March 26, 20265,8985,9435,9435,9755,860183,300
March 25, 20265,9255,8475,8475,9255,847189,800
March 24, 20265,8745,8335,8335,9045,819207,700
March 23, 20265,7825,8115,8115,8285,750267,400
March 19, 20265,8715,8815,8816,0115,861369,800
March 18, 20265,8445,9715,9715,9715,808249,700
March 17, 20265,7795,8105,8105,8805,779223,700
March 16, 20265,8605,7575,7575,8995,757269,600
March 13, 20265,6735,8555,8555,9775,673517,500
March 12, 20265,6905,6685,6685,7275,651194,000
March 11, 20265,8485,7715,7715,8525,771137,300
March 10, 20265,7945,7685,7755,7945,72473,200
March 09, 20265,5625,6945,6945,7195,560246,200
March 06, 20265,6125,7625,7625,7625,602210,600
March 05, 20265,8605,7125,7125,8885,712326,100
March 04, 20265,6955,7255,7025,7615,621200,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved