Kogi Corporation - 5603.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,245	1,247	1,247	1,254	1,245	6,200
November 06, 2025	1,256	1,250	1,250	1,256	1,244	3,300
November 05, 2025	1,272	1,249	1,249	1,272	1,243	7,100
November 04, 2025	1,267	1,267	1,267	1,285	1,267	18,600
October 31, 2025	1,281	1,254	1,254	1,284	1,250	7,200
October 30, 2025	1,253	1,290	1,290	1,290	1,251	5,300
October 29, 2025	1,283	1,253	1,253	1,283	1,253	1,000
October 28, 2025	1,281	1,260	1,260	1,281	1,260	900
October 27, 2025	1,293	1,274	1,274	1,293	1,269	6,400
October 24, 2025	1,285	1,269	1,269	1,285	1,264	4,900
October 23, 2025	1,269	1,281	1,281	1,284	1,268	5,000
October 22, 2025	1,271	1,261	1,261	1,273	1,261	1,900
October 21, 2025	1,252	1,272	1,272	1,290	1,240	11,800
October 20, 2025	1,236	1,252	1,252	1,252	1,228	11,200
October 17, 2025	1,226	1,232	1,232	1,232	1,220	2,800
October 16, 2025	1,238	1,229	1,229	1,238	1,229	1,100
October 15, 2025	1,223	1,226	1,226	1,244	1,220	2,900
October 14, 2025	1,224	1,223	1,223	1,292	1,220	14,600
October 10, 2025	1,237	1,232	1,232	1,240	1,228	1,200
October 09, 2025	1,240	1,241	1,241	1,244	1,240	3,900
October 08, 2025	1,248	1,253	1,253	1,260	1,248	2,500
October 07, 2025	1,250	1,247	1,247	1,250	1,236	4,200
October 06, 2025	1,252	1,242	1,242	1,254	1,236	2,000
October 03, 2025	1,245	1,230	1,230	1,245	1,230	6,500
October 02, 2025	1,240	1,250	1,250	1,250	1,226	7,100
October 01, 2025	1,234	1,220	1,220	1,242	1,220	8,200
September 30, 2025	1,260	1,247	1,247	1,261	1,235	5,800
September 29, 2025	1,280	1,263	1,263	1,285	1,263	2,200
September 26, 2025	1,271	1,262	1,262	1,272	1,258	1,900
September 25, 2025	1,265	1,265	1,265	1,297	1,265	14,700
September 24, 2025	1,275	1,253	1,253	1,275	1,250	6,300
September 22, 2025	1,275	1,271	1,271	1,276	1,271	1,200
September 19, 2025	1,273	1,271	1,271	1,275	1,253	8,300
September 18, 2025	1,270	1,256	1,256	1,272	1,250	9,300
September 17, 2025	1,281	1,259	1,259	1,281	1,252	18,400
September 16, 2025	1,270	1,268	1,268	1,287	1,268	14,700
September 12, 2025	1,255	1,271	1,271	1,274	1,250	15,400
September 11, 2025	1,281	1,262	1,262	1,290	1,253	17,600
September 10, 2025	1,264	1,281	1,281	1,298	1,264	13,400
September 09, 2025	1,299	1,284	1,284	1,310	1,280	22,300
September 08, 2025	1,340	1,299	1,299	1,340	1,299	29,400
September 05, 2025	1,333	1,329	1,329	1,348	1,302	49,800
September 04, 2025	1,280	1,299	1,299	1,338	1,280	41,000
September 03, 2025	1,235	1,274	1,274	1,274	1,233	23,700
September 02, 2025	1,227	1,230	1,230	1,233	1,212	7,900
September 01, 2025	1,219	1,221	1,221	1,221	1,210	2,400
August 29, 2025	1,215	1,219	1,219	1,219	1,206	5,600
August 28, 2025	1,207	1,202	1,202	1,215	1,200	10,100
August 27, 2025	1,214	1,201	1,201	1,218	1,201	10,000
August 26, 2025	1,222	1,214	1,214	1,222	1,209	2,900
August 25, 2025	1,229	1,221	1,221	1,234	1,221	5,600
August 22, 2025	1,220	1,216	1,216	1,233	1,215	8,500
August 21, 2025	1,212	1,220	1,220	1,222	1,212	6,200
August 20, 2025	1,229	1,210	1,210	1,229	1,210	5,500
August 19, 2025	1,218	1,223	1,223	1,239	1,218	13,200
August 18, 2025	1,230	1,232	1,232	1,232	1,221	13,000
August 15, 2025	1,196	1,205	1,205	1,209	1,196	11,200
August 14, 2025	1,217	1,200	1,200	1,217	1,190	13,500
August 13, 2025	1,220	1,208	1,208	1,220	1,198	14,900
August 12, 2025	1,215	1,220	1,220	1,250	1,208	25,400

Kogi Corporation (5603.T) JPX