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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,220	1,213	1,213	1,220	1,200	9,700
August 07, 2025	1,189	1,220	1,220	1,220	1,181	15,100
August 06, 2025	1,186	1,189	1,189	1,190	1,186	2,600
August 05, 2025	1,186	1,183	1,183	1,187	1,182	2,800
August 04, 2025	1,185	1,185	1,185	1,185	1,167	4,300
August 01, 2025	1,204	1,186	1,186	1,206	1,185	18,000
July 31, 2025	1,160	1,184	1,184	1,187	1,154	13,900
July 30, 2025	1,150	1,157	1,157	1,157	1,150	2,400
July 29, 2025	1,143	1,148	1,148	1,148	1,143	200
July 28, 2025	1,153	1,142	1,142	1,154	1,142	7,000
July 25, 2025	1,150	1,153	1,153	1,160	1,148	10,200
July 24, 2025	1,124	1,132	1,132	1,140	1,121	10,100
July 23, 2025	1,130	1,128	1,128	1,136	1,122	30,900
July 22, 2025	1,115	1,120	1,120	1,133	1,113	15,600
July 18, 2025	1,113	1,115	1,115	1,116	1,110	9,600
July 17, 2025	1,119	1,113	1,113	1,121	1,112	6,700
July 16, 2025	1,117	1,113	1,113	1,117	1,112	1,400
July 15, 2025	1,123	1,113	1,113	1,125	1,113	7,000
July 14, 2025	1,120	1,123	1,123	1,123	1,115	6,600
July 11, 2025	1,116	1,119	1,119	1,123	1,114	4,600
July 10, 2025	1,112	1,110	1,110	1,112	1,108	3,700
July 09, 2025	1,113	1,115	1,115	1,115	1,110	6,400
July 08, 2025	1,113	1,101	1,101	1,130	1,101	10,900
July 07, 2025	1,122	1,116	1,116	1,133	1,116	10,600
July 04, 2025	1,122	1,122	1,122	1,124	1,115	4,300
July 03, 2025	1,110	1,119	1,119	1,120	1,110	5,700
July 02, 2025	1,107	1,110	1,110	1,112	1,100	1,400
July 01, 2025	1,117	1,111	1,111	1,117	1,111	900
June 30, 2025	1,130	1,117	1,117	1,130	1,102	13,600
June 27, 2025	1,125	1,114	1,114	1,127	1,114	7,000
June 26, 2025	1,114	1,124	1,124	1,124	1,113	6,400
June 25, 2025	1,102	1,116	1,116	1,116	1,102	3,300
June 24, 2025	1,118	1,102	1,102	1,118	1,101	5,100
June 23, 2025	1,121	1,104	1,104	1,121	1,104	11,200
June 20, 2025	1,130	1,127	1,127	1,130	1,106	8,600
June 19, 2025	1,127	1,112	1,112	1,127	1,112	19,600
June 18, 2025	1,106	1,127	1,127	1,133	1,106	20,600
June 17, 2025	1,090	1,104	1,104	1,107	1,089	4,200
June 16, 2025	1,084	1,097	1,097	1,098	1,083	9,300
June 13, 2025	1,093	1,088	1,088	1,095	1,088	9,400
June 12, 2025	1,096	1,093	1,093	1,100	1,090	6,500

Kogi Corporation (5603.T) JPX