Kogi Corporation (5603.T) JPX

1,267.00

-14(-1.09%)

Updated at May 13 03:30PM

Currency In JPY

5603.T Historical Return

If you invested ¥1000 in Kogi Corporation (5603.T) 10 years ago, it would be worth ¥1,132.07 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,226.39, while ¥1000 invested 1 year ago would be worth ¥1,200.27. This corresponds to total returns of 13.21%, 22.64%, 20.03%, respectively, with annualized returns of 1.25%, 4.16%, 20.03%.

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
May 12, 2026	1,299	1,281	1,281	1,312	1,268	136,800
May 11, 2026	1,348	1,386	1,386	1,426	1,345	41,700
May 08, 2026	1,329	1,342	1,342	1,344	1,329	5,400
May 07, 2026	1,357	1,353	1,353	1,357	1,343	8,000
May 01, 2026	1,320	1,327	1,327	1,336	1,320	11,900
April 30, 2026	1,351	1,322	1,322	1,351	1,321	18,000
April 28, 2026	1,332	1,355	1,355	1,355	1,332	18,100
April 27, 2026	1,375	1,340	1,340	1,391	1,323	45,400
April 24, 2026	1,406	1,370	1,370	1,413	1,363	19,600
April 23, 2026	1,421	1,406	1,406	1,425	1,389	20,600
April 22, 2026	1,451	1,418	1,418	1,463	1,403	10,900
April 21, 2026	1,450	1,451	1,451	1,498	1,432	25,300
April 20, 2026	1,447	1,440	1,440	1,451	1,428	18,900
April 17, 2026	1,445	1,447	1,447	1,461	1,425	19,300
April 16, 2026	1,428	1,440	1,440	1,446	1,420	10,300
April 15, 2026	1,422	1,420	1,420	1,455	1,418	21,200
April 14, 2026	1,402	1,405	1,405	1,421	1,402	12,800
April 13, 2026	1,392	1,405	1,405	1,425	1,381	16,800
April 10, 2026	1,429	1,382	1,382	1,429	1,382	7,100
April 09, 2026	1,443	1,421	1,421	1,443	1,404	7,600
April 08, 2026	1,404	1,431	1,431	1,443	1,404	15,000
April 07, 2026	1,400	1,399	1,399	1,412	1,383	11,900
April 06, 2026	1,394	1,393	1,393	1,407	1,386	6,800
April 03, 2026	1,409	1,396	1,396	1,422	1,396	14,100
April 02, 2026	1,419	1,389	1,389	1,419	1,386	21,500
April 01, 2026	1,425	1,416	1,416	1,428	1,407	10,900
March 31, 2026	1,377	1,408	1,408	1,426	1,368	15,600
March 30, 2026	1,394	1,391	1,391	1,399	1,365	24,700
March 27, 2026	1,436	1,470	1,420	1,483	1,432	35,200
March 26, 2026	1,472	1,435	1,386.19	1,500	1,410	58,100
March 25, 2026	1,460	1,466	1,416.14	1,498	1,440	47,100
March 24, 2026	1,457	1,452	1,402.61	1,458	1,406	39,700
March 23, 2026	1,490	1,471	1,420.97	1,514	1,347	177,000
March 19, 2026	1,570	1,590	1,535.92	1,598	1,511	103,100
March 18, 2026	1,599	1,593	1,538.82	1,621	1,532	292,800
March 17, 2026	1,400	1,639	1,583.25	1,649	1,399	1.12M
March 16, 2026	1,369	1,409	1,361.07	1,412	1,366	24,400
March 13, 2026	1,335	1,320	1,267.37	1,335	1,309	6,300
March 12, 2026	1,332	1,339	1,293.46	1,345	1,315	2,100
March 11, 2026	1,340	1,334	1,288.63	1,348	1,333	3,200
March 10, 2026	1,323	1,323	1,280.9	1,325	1,319	4,100
March 09, 2026	1,307	1,304	1,259.65	1,322	1,282	12,700
March 06, 2026	1,365	1,352	1,306.01	1,365	1,352	2,100
March 05, 2026	1,350	1,370	1,323.4	1,370	1,350	7,400
March 04, 2026	1,324	1,311	1,283.8	1,358	1,305	11,200
March 03, 2026	1,400	1,354	1,307.95	1,405	1,352	6,600
March 02, 2026	1,393	1,398	1,350.45	1,430	1,393	7,400
February 27, 2026	1,401	1,410	1,371.79	1,415	1,400	2,000
February 26, 2026	1,410	1,407	1,368.87	1,478	1,400	13,900
February 25, 2026	1,389	1,400	1,362.06	1,406	1,366	9,900
February 24, 2026	1,379	1,378	1,340.66	1,390	1,378	7,600
February 20, 2026	1,411	1,377	1,339.68	1,445	1,365	23,100
February 19, 2026	1,407	1,411	1,372.76	1,442	1,407	17,500
February 18, 2026	1,366	1,389	1,351.36	1,389	1,366	7,900
February 17, 2026	1,375	1,366	1,328.98	1,375	1,358	1,900
February 16, 2026	1,359	1,377	1,339.68	1,381	1,350	11,800
February 13, 2026	1,343	1,358	1,321.2	1,368	1,343	20,200
February 12, 2026	1,347	1,343	1,306.6	1,350	1,342	6,400
February 10, 2026	1,339	1,341	1,304.66	1,348	1,338	7,700
February 09, 2026	1,332	1,330	1,293.96	1,340	1,324	13,500