Kogi Corporation (5603.T) JPX

1,205.00

+16(+1.35%)

Updated at June 03 12:51PM

Currency In JPY

5603.T Historical Return

If you invested ¥1000 in Kogi Corporation (5603.T) 10 years ago, it would be worth ¥1,062.69 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 ¥1,151.14, while ¥1000 invested 1 year ago would be worth ¥1,146.82. This corresponds to total returns of 6.27%, 15.11%, 14.68%, respectively, with annualized returns of 0.61%, 2.85%, 14.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5603.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,213	1,189	1,189	1,213	1,180	15,000
June 01, 2026	1,231	1,210	1,210	1,234	1,207	14,800
May 29, 2026	1,235	1,230	1,230	1,257	1,230	6,300
May 28, 2026	1,235	1,232	1,232	1,243	1,232	3,500
May 27, 2026	1,242	1,236	1,236	1,242	1,222	10,700
May 26, 2026	1,244	1,235	1,235	1,244	1,227	6,700
May 25, 2026	1,250	1,233	1,233	1,251	1,225	13,100
May 22, 2026	1,261	1,243	1,243	1,268	1,241	10,200
May 21, 2026	1,281	1,252	1,252	1,281	1,252	9,600
May 20, 2026	1,263	1,251	1,251	1,285	1,251	16,800
May 19, 2026	1,300	1,270	1,270	1,315	1,266	16,200
May 18, 2026	1,301	1,297	1,297	1,312	1,261	24,100
May 15, 2026	1,300	1,301	1,301	1,325	1,286	28,300
May 14, 2026	1,261	1,300	1,300	1,323	1,261	30,600
May 13, 2026	1,260	1,267	1,267	1,303	1,217	85,300
May 12, 2026	1,299	1,281	1,281	1,312	1,268	136,800
May 11, 2026	1,348	1,386	1,386	1,426	1,345	41,700
May 08, 2026	1,329	1,342	1,342	1,344	1,329	5,400
May 07, 2026	1,357	1,353	1,353	1,357	1,343	8,000
May 01, 2026	1,320	1,327	1,327	1,336	1,320	11,900
April 30, 2026	1,351	1,322	1,322	1,351	1,321	18,000
April 28, 2026	1,332	1,355	1,355	1,355	1,332	18,100
April 27, 2026	1,375	1,340	1,340	1,391	1,323	45,400
April 24, 2026	1,406	1,370	1,370	1,413	1,363	19,600
April 23, 2026	1,421	1,406	1,406	1,425	1,389	20,600
April 22, 2026	1,451	1,418	1,418	1,463	1,403	10,900
April 21, 2026	1,450	1,451	1,451	1,498	1,432	25,300
April 20, 2026	1,447	1,440	1,440	1,451	1,428	18,900
April 17, 2026	1,445	1,447	1,447	1,461	1,425	19,300
April 16, 2026	1,428	1,440	1,440	1,446	1,420	10,300
April 15, 2026	1,422	1,420	1,420	1,455	1,418	21,200
April 14, 2026	1,402	1,405	1,405	1,421	1,402	12,800
April 13, 2026	1,392	1,405	1,405	1,425	1,381	16,800
April 10, 2026	1,429	1,382	1,382	1,429	1,382	7,100
April 09, 2026	1,443	1,421	1,421	1,443	1,404	7,600
April 08, 2026	1,404	1,431	1,431	1,443	1,404	15,000
April 07, 2026	1,400	1,399	1,399	1,412	1,383	11,900
April 06, 2026	1,394	1,393	1,393	1,407	1,386	6,800
April 03, 2026	1,409	1,396	1,396	1,422	1,396	14,100
April 02, 2026	1,419	1,389	1,389	1,419	1,386	21,500
April 01, 2026	1,425	1,416	1,416	1,428	1,407	10,900
March 31, 2026	1,377	1,408	1,408	1,426	1,368	15,600
March 30, 2026	1,394	1,391	1,391	1,399	1,365	24,700
March 27, 2026	1,436	1,470	1,420	1,483	1,432	35,200
March 26, 2026	1,472	1,435	1,386.19	1,500	1,410	58,100
March 25, 2026	1,460	1,466	1,416.14	1,498	1,440	47,100
March 24, 2026	1,457	1,452	1,402.61	1,458	1,406	39,700
March 23, 2026	1,490	1,471	1,420.97	1,514	1,347	177,000
March 19, 2026	1,570	1,590	1,535.92	1,598	1,511	103,100
March 18, 2026	1,599	1,593	1,538.82	1,621	1,532	292,800
March 17, 2026	1,400	1,639	1,583.25	1,649	1,399	1.12M
March 16, 2026	1,369	1,409	1,361.07	1,412	1,366	24,400
March 13, 2026	1,335	1,320	1,267.37	1,335	1,309	6,300
March 12, 2026	1,332	1,339	1,293.46	1,345	1,315	2,100
March 11, 2026	1,340	1,334	1,288.63	1,348	1,333	3,200
March 10, 2026	1,323	1,323	1,280.9	1,325	1,319	4,100
March 09, 2026	1,307	1,304	1,259.65	1,322	1,282	12,700
March 06, 2026	1,365	1,352	1,306.01	1,365	1,352	2,100
March 05, 2026	1,350	1,370	1,323.4	1,370	1,350	7,400
March 04, 2026	1,324	1,311	1,283.8	1,358	1,305	11,200