Kogi Corporation (5603.T) JPX

Currency In JPY

5603.T Historical Return

If you invested ¥1000 in Kogi Corporation (5603.T) 10 years ago, it would be worth ¥646.72 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,319.45, while ¥1000 invested 1 year ago would be worth ¥1,051.3. This corresponds to total returns of -35.33%, 31.94%, 5.13%, respectively, with annualized returns of -4.26%, 5.7%, 5.13%.

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
September 11, 2026	1,302	1,300	1,300	1,309	1,292	7,500
September 10, 2026	1,305	1,304	1,304	1,316	1,304	1,100
September 09, 2026	1,301	1,305	1,305	1,310	1,301	800
September 08, 2026	1,307	1,301	1,301	1,319	1,301	3,200
September 07, 2026	1,302	1,315	1,315	1,319	1,302	1,500
September 04, 2026	1,318	1,320	1,320	1,325	1,312	7,000
September 03, 2026	1,320	1,319	1,319	1,320	1,303	900
September 02, 2026	1,311	1,313	1,313	1,319	1,304	1,700
September 01, 2026	1,302	1,320	1,320	1,328	1,302	2,100
August 31, 2026	1,308	1,311	1,311	1,322	1,308	1,600
August 28, 2026	1,315	1,321	1,321	1,324	1,310	1,500
August 27, 2026	1,324	1,323	1,323	1,324	1,318	1,300
August 26, 2026	1,316	1,324	1,324	1,324	1,316	300
August 25, 2026	1,317	1,324	1,324	1,324	1,317	700
August 24, 2026	1,327	1,320	1,320	1,329	1,319	1,900
August 21, 2026	1,309	1,318	1,318	1,321	1,302	1,200
August 20, 2026	1,320	1,320	1,320	1,320	1,295	22,000
August 19, 2026	1,319	1,320	1,320	1,325	1,310	3,200
August 18, 2026	1,323	1,312	1,312	1,328	1,312	3,200
August 17, 2026	1,319	1,324	1,324	1,324	1,317	1,800
August 14, 2026	1,320	1,319	1,319	1,320	1,308	1,000
August 13, 2026	1,316	1,311	1,311	1,317	1,305	2,000
August 12, 2026	1,308	1,310	1,310	1,324	1,308	700
August 10, 2026	1,290	1,311	1,311	1,325	1,290	5,900
August 07, 2026	1,295	1,293	1,293	1,304	1,287	2,300
August 06, 2026	1,292	1,287	1,287	1,300	1,287	900
August 05, 2026	1,281	1,291	1,291	1,295	1,275	6,800
August 04, 2026	1,271	1,274	1,274	1,286	1,271	2,200
August 03, 2026	1,255	1,269	1,269	1,297	1,255	8,000
July 31, 2026	1,327	1,315	1,315	1,327	1,315	400
July 30, 2026	1,297	1,330	1,330	1,335	1,292	8,600
July 29, 2026	1,312	1,300	1,300	1,312	1,287	13,200
July 28, 2026	1,311	1,308	1,308	1,311	1,308	600
July 27, 2026	1,307	1,308	1,308	1,321	1,307	1,600
July 23, 2026	1,337	1,307	1,307	1,337	1,304	19,100
July 22, 2026	1,315	1,359	1,359	1,359	1,315	13,300
July 21, 2026	1,290	1,314	1,314	1,314	1,286	4,400
July 17, 2026	1,287	1,283	1,283	1,287	1,266	4,200
July 16, 2026	1,293	1,278	1,278	1,298	1,276	4,700
July 15, 2026	1,270	1,278	1,278	1,290	1,270	12,900
July 14, 2026	1,261	1,265	1,265	1,265	1,261	300
July 13, 2026	1,284	1,261	1,261	1,308	1,261	11,500
July 10, 2026	1,253	1,284	1,284	1,295	1,253	10,500
July 09, 2026	1,243	1,251	1,251	1,257	1,243	2,100
July 08, 2026	1,267	1,243	1,243	1,267	1,243	5,600
July 07, 2026	1,259	1,254	1,254	1,265	1,252	24,200
July 06, 2026	1,246	1,246	1,246	1,254	1,241	4,100
July 03, 2026	1,254	1,246	1,246	1,258	1,242	21,800
July 02, 2026	1,226	1,232	1,232	1,252	1,226	10,300
July 01, 2026	1,230	1,226	1,226	1,230	1,226	1,300
June 30, 2026	1,255	1,228	1,228	1,255	1,228	4,300
June 29, 2026	1,247	1,233	1,233	1,252	1,229	8,500
June 26, 2026	1,207	1,247	1,247	1,250	1,200	13,000
June 25, 2026	1,210	1,218	1,218	1,218	1,205	2,300
June 24, 2026	1,225	1,209	1,209	1,228	1,209	3,000
June 23, 2026	1,225	1,225	1,225	1,225	1,208	1,500
June 22, 2026	1,216	1,222	1,222	1,222	1,212	2,600
June 19, 2026	1,217	1,215	1,215	1,217	1,201	1,700
June 18, 2026	1,220	1,209	1,209	1,221	1,209	1,800
June 17, 2026	1,195	1,219	1,219	1,220	1,195	6,700