If you invested ¥1000 in Kogi Corporation (5603.T) 10 years ago, it would be worth ¥836.45 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,385.79, while ¥1000 invested 1 year ago would be worth ¥1,109.51. This corresponds to total returns of -16.35%, 38.58%, 10.95%, respectively, with annualized returns of -1.77%, 6.74%, 10.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 1,202 | 1,190 | 1,190 | 1,202 | 1,190 | 2,400 |
| June 15, 2026 | 1,202 | 1,198 | 1,198 | 1,217 | 1,182 | 23,000 |
| June 12, 2026 | 1,197 | 1,215 | 1,215 | 1,231 | 1,179 | 8,800 |
| June 11, 2026 | 1,167 | 1,196 | 1,196 | 1,196 | 1,167 | 7,200 |
| June 10, 2026 | 1,167 | 1,186 | 1,186 | 1,195 | 1,167 | 7,700 |
| June 09, 2026 | 1,186 | 1,167 | 1,167 | 1,194 | 1,167 | 9,000 |
| June 08, 2026 | 1,202 | 1,186 | 1,186 | 1,202 | 1,177 | 6,900 |
| June 05, 2026 | 1,191 | 1,202 | 1,202 | 1,213 | 1,191 | 5,000 |
| June 04, 2026 | 1,191 | 1,191 | 1,191 | 1,214 | 1,188 | 11,400 |
| June 03, 2026 | 1,180 | 1,192 | 1,192 | 1,215 | 1,178 | 13,300 |
| 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 |