KOSÉ Corporation (4922.T) JPX
5,855.00
+187(+3.30%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5,855.00
+187(+3.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5,673 | 5,855 | 5,855 | 5,977 | 5,673 | 517,500 |
| March 12, 2026 | 5,690 | 5,668 | 5,668 | 5,727 | 5,651 | 194,000 |
| March 11, 2026 | 5,848 | 5,771 | 5,771 | 5,852 | 5,771 | 137,300 |
| March 10, 2026 | 5,794 | 5,768 | 5,768 | 5,794 | 5,724 | 73,200 |
| March 09, 2026 | 5,562 | 5,694 | 5,694 | 5,719 | 5,560 | 246,200 |
| March 06, 2026 | 5,612 | 5,762 | 5,762 | 5,762 | 5,602 | 210,600 |
| March 05, 2026 | 5,860 | 5,712 | 5,712 | 5,888 | 5,712 | 326,100 |
| March 04, 2026 | 5,695 | 5,725 | 5,725 | 5,761 | 5,621 | 200,500 |
| March 03, 2026 | 6,169 | 5,895 | 5,895 | 6,177 | 5,894 | 377,500 |
| March 02, 2026 | 6,253 | 6,262 | 6,262 | 6,322 | 6,207 | 253,100 |
| February 27, 2026 | 6,195 | 6,235 | 6,235 | 6,244 | 6,170 | 221,500 |
| February 26, 2026 | 6,087 | 6,195 | 6,195 | 6,207 | 6,078 | 320,900 |
| February 25, 2026 | 6,299 | 6,100 | 6,100 | 6,315 | 6,100 | 443,200 |
| February 24, 2026 | 6,114 | 6,223 | 6,223 | 6,258 | 6,103 | 373,500 |
| February 20, 2026 | 6,001 | 6,064 | 0 | 6,109 | 5,996 | 352,300 |
| February 19, 2026 | 6,028 | 6,001 | 0 | 6,049 | 5,971 | 242,900 |
| February 18, 2026 | 5,968 | 6,028 | 0 | 6,028 | 5,940 | 299,800 |
| February 17, 2026 | 6,062 | 5,966 | 0 | 6,074 | 5,886 | 329,500 |
| February 16, 2026 | 6,105 | 6,068 | 0 | 6,145 | 5,990 | 320,700 |
| February 13, 2026 | 6,139 | 6,033 | 0 | 6,177 | 5,950 | 457,400 |
| February 12, 2026 | 5,996 | 6,052 | 0 | 6,500 | 5,988 | 1.16M |
| February 10, 2026 | 5,893 | 5,949 | 0 | 5,975 | 5,881 | 321,200 |
| February 09, 2026 | 5,930 | 5,893 | 0 | 5,950 | 5,864 | 238,000 |
| February 06, 2026 | 5,800 | 5,873 | 0 | 5,880 | 5,772 | 415,700 |
| February 05, 2026 | 5,820 | 5,836 | 0 | 5,909 | 5,791 | 458,900 |
| February 04, 2026 | 5,624 | 5,689 | 0 | 5,751 | 5,602 | 422,300 |
| February 03, 2026 | 5,551 | 5,609 | 0 | 5,613 | 5,509 | 185,500 |
| February 02, 2026 | 5,510 | 5,557 | 0 | 5,599 | 5,510 | 209,100 |
| January 30, 2026 | 5,384 | 5,509 | 0 | 5,518 | 5,350 | 244,800 |
| January 29, 2026 | 5,305 | 5,351 | 0 | 5,413 | 5,281 | 305,900 |
| January 28, 2026 | 5,480 | 5,350 | 0 | 5,504 | 5,350 | 270,000 |
| January 27, 2026 | 5,498 | 5,505 | 0 | 5,561 | 5,480 | 178,900 |
| January 26, 2026 | 5,565 | 5,558 | 0 | 5,602 | 5,510 | 253,500 |
| January 23, 2026 | 5,596 | 5,609 | 0 | 5,638 | 5,552 | 245,500 |
| January 22, 2026 | 5,540 | 5,566 | 0 | 5,670 | 5,519 | 376,800 |
| January 21, 2026 | 5,567 | 5,474 | 0 | 5,571 | 5,422 | 298,300 |
| January 20, 2026 | 5,429 | 5,572 | 0 | 5,575 | 5,414 | 346,600 |
| January 19, 2026 | 5,322 | 5,415 | 0 | 5,444 | 5,266 | 389,900 |
| January 16, 2026 | 5,320 | 5,439 | 0 | 5,439 | 5,312 | 514,500 |
| January 15, 2026 | 5,276 | 5,336 | 0 | 5,362 | 5,270 | 400,400 |
| January 14, 2026 | 5,171 | 5,208 | 0 | 5,276 | 5,165 | 348,200 |
| January 13, 2026 | 5,296 | 5,214 | 0 | 5,307 | 5,211 | 287,300 |
| January 09, 2026 | 5,209 | 5,234 | 0 | 5,274 | 5,167 | 448,300 |
| January 08, 2026 | 5,272 | 5,207 | 0 | 5,313 | 5,207 | 277,300 |
| January 07, 2026 | 5,299 | 5,318 | 0 | 5,349 | 5,289 | 225,400 |
| January 06, 2026 | 5,288 | 5,344 | 0 | 5,368 | 5,272 | 348,100 |
| January 05, 2026 | 5,245 | 5,293 | 0 | 5,295 | 5,173 | 361,400 |
| December 30, 2025 | 5,334 | 5,240 | 0 | 5,344 | 5,236 | 302,600 |
| December 29, 2025 | 5,320 | 5,315 | 0 | 5,349 | 5,292 | 400,800 |
| December 26, 2025 | 5,408 | 5,389 | 0 | 5,435 | 5,358 | 748,600 |
| December 25, 2025 | 5,384 | 5,392 | 0 | 5,415 | 5,350 | 414,200 |
| December 24, 2025 | 5,365 | 5,345 | 0 | 5,443 | 5,345 | 361,700 |
| December 23, 2025 | 5,334 | 5,366 | 0 | 5,393 | 5,324 | 345,200 |
| December 22, 2025 | 5,399 | 5,336 | 0 | 5,399 | 5,305 | 357,800 |
| December 19, 2025 | 5,341 | 5,331 | 0 | 5,366 | 5,297 | 377,700 |
| December 18, 2025 | 5,325 | 5,366 | 0 | 5,382 | 5,285 | 384,200 |
| December 17, 2025 | 5,362 | 5,306 | 0 | 5,378 | 5,287 | 245,800 |
| December 16, 2025 | 5,412 | 5,362 | 0 | 5,422 | 5,354 | 240,700 |
| December 15, 2025 | 5,409 | 5,438 | 0 | 5,466 | 5,406 | 383,400 |
| December 12, 2025 | 5,375 | 5,411 | 0 | 5,411 | 5,336 | 421,200 |