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 ¥720.32 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,367.11, while ¥1000 invested 1 year ago would be worth ¥1,008.6. This corresponds to total returns of -27.97%, 36.71%, 0.86%, respectively, with annualized returns of -3.23%, 6.46%, 0.86%.

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
October 22, 2026	1,250	1,275	1,275	1,275	1,247	2,100
October 21, 2026	1,261	1,248	1,248	1,261	1,248	600
October 20, 2026	1,278	1,256	1,256	1,278	1,256	600
October 19, 2026	1,269	1,280	1,280	1,280	1,269	700
October 16, 2026	1,263	1,280	1,280	1,280	1,262	1,700
October 15, 2026	1,249	1,246	1,246	1,252	1,245	400
October 14, 2026	1,248	1,249	1,249	1,264	1,239	4,600
October 13, 2026	1,255	1,248	1,248	1,255	1,220	5,000
October 09, 2026	1,253	1,260	1,260	1,260	1,253	1,000
October 08, 2026	1,285	1,262	1,262	1,285	1,262	7,500
October 07, 2026	1,297	1,285	1,285	1,297	1,285	700
October 06, 2026	1,288	1,292	1,292	1,309	1,288	2,400
October 05, 2026	1,305	1,290	1,290	1,305	1,281	3,500
October 02, 2026	1,300	1,305	1,305	1,305	1,289	500
October 01, 2026	1,309	1,316	1,316	1,321	1,305	1,000
September 30, 2026	1,291	1,309	1,309	1,325	1,291	1,000
September 29, 2026	1,302	1,291	1,291	1,302	1,291	2,100
September 28, 2026	1,301	1,305	1,305	1,315	1,301	600
September 25, 2026	1,309	1,300	1,300	1,314	1,297	18,800
September 24, 2026	1,305	1,305	1,305	1,305	1,305	1,300
September 18, 2026	1,306	1,296	1,296	1,314	1,293	3,400
September 17, 2026	1,305	1,305	1,305	1,320	1,296	3,800
September 16, 2026	1,298	1,307	1,307	1,320	1,296	4,000
September 15, 2026	1,330	1,310	1,310	1,335	1,310	2,600
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