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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	1,255	1,267	1,267	1,267	1,255	6,600
December 24, 2025	1,250	1,253	1,253	1,255	1,250	2,600
December 23, 2025	1,253	1,252	1,252	1,253	1,250	2,100
December 22, 2025	1,253	1,251	1,251	1,253	1,246	3,300
December 19, 2025	1,250	1,243	1,243	1,251	1,241	10,600
December 18, 2025	1,251	1,251	1,251	1,252	1,250	2,800
December 17, 2025	1,252	1,253	1,253	1,254	1,252	7,900
December 16, 2025	1,251	1,250	1,250	1,252	1,249	4,100
December 15, 2025	1,256	1,251	1,251	1,256	1,251	11,100
December 12, 2025	1,254	1,253	1,253	1,260	1,249	6,100
December 11, 2025	1,266	1,254	1,254	1,266	1,254	1,900
December 10, 2025	1,265	1,266	1,266	1,266	1,264	1,200
December 09, 2025	1,255	1,264	1,264	1,265	1,255	4,200
December 08, 2025	1,271	1,255	1,255	1,271	1,252	6,100
December 05, 2025	1,259	1,258	1,258	1,262	1,258	1,700
December 04, 2025	1,263	1,260	1,260	1,265	1,254	4,800
December 03, 2025	1,270	1,262	1,262	1,270	1,262	3,600
December 02, 2025	1,278	1,273	1,273	1,278	1,272	1,600
December 01, 2025	1,277	1,278	1,278	1,278	1,269	6,800
November 28, 2025	1,265	1,274	1,274	1,274	1,264	5,800
November 27, 2025	1,260	1,265	1,265	1,269	1,252	6,400
November 26, 2025	1,251	1,260	1,260	1,260	1,248	6,500
November 25, 2025	1,262	1,253	1,253	1,262	1,240	6,600
November 21, 2025	1,233	1,240	1,240	1,245	1,231	5,100
November 20, 2025	1,256	1,251	1,251	1,258	1,231	3,800
November 19, 2025	1,245	1,259	1,259	1,259	1,231	900
November 18, 2025	1,252	1,245	1,245	1,255	1,240	4,400
November 17, 2025	1,267	1,253	1,253	1,267	1,250	10,500
November 14, 2025	1,260	1,267	1,267	1,267	1,259	6,900
November 13, 2025	1,233	1,261	1,261	1,267	1,233	9,100
November 12, 2025	1,232	1,247	1,247	1,247	1,230	6,700
November 11, 2025	1,253	1,244	1,244	1,259	1,234	5,600
November 10, 2025	1,247	1,253	1,253	1,260	1,241	9,400
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

Kogi Corporation (5603.T) JPX