Kogi Corporation (5603.T) JPX

1,396.00

+7(+0.50%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	1,470	1,483	1,432	35,200
March 26, 2026	1,472	1,435	1,435	1,500	1,410	58,100
March 25, 2026	1,460	1,466	1,466	1,498	1,440	47,100
March 24, 2026	1,457	1,452	1,452	1,458	1,406	39,700
March 23, 2026	1,490	1,471	1,471	1,514	1,347	177,000
March 19, 2026	1,570	1,590	1,590	1,598	1,511	103,100
March 18, 2026	1,599	1,593	1,593	1,621	1,532	292,800
March 17, 2026	1,400	1,639	1,639	1,649	1,399	1.12M
March 16, 2026	1,369	1,409	1,409	1,412	1,366	24,400
March 13, 2026	1,335	1,320	1,320	1,335	1,309	6,300
March 12, 2026	1,332	1,339	1,339	1,345	1,315	2,100
March 11, 2026	1,340	1,334	1,334	1,348	1,333	3,200
March 10, 2026	1,323	1,323	1,323	1,325	1,319	4,100
March 09, 2026	1,307	1,304	1,304	1,322	1,282	12,700
March 06, 2026	1,365	1,352	1,352	1,365	1,352	2,100
March 05, 2026	1,350	1,370	1,370	1,370	1,350	7,400
March 04, 2026	1,324	1,311	1,311	1,358	1,305	11,200
March 03, 2026	1,400	1,354	1,354	1,405	1,352	6,600
March 02, 2026	1,393	1,398	1,398	1,430	1,393	7,400
February 27, 2026	1,401	1,410	1,410	1,415	1,400	2,000
February 26, 2026	1,410	1,407	1,407	1,478	1,400	13,900
February 25, 2026	1,389	1,400	1,400	1,406	1,366	9,900
February 24, 2026	1,379	1,378	1,378	1,390	1,378	7,600
February 20, 2026	1,411	1,377	0	1,445	1,365	23,100
February 19, 2026	1,407	1,411	0	1,442	1,407	17,500
February 18, 2026	1,366	1,389	0	1,389	1,366	7,900
February 17, 2026	1,375	1,366	0	1,375	1,358	1,900
February 16, 2026	1,359	1,377	0	1,381	1,350	11,800
February 13, 2026	1,343	1,358	0	1,368	1,343	20,200
February 12, 2026	1,347	1,343	0	1,350	1,342	6,400
February 10, 2026	1,339	1,341	0	1,348	1,338	7,700
February 09, 2026	1,332	1,330	0	1,340	1,324	13,500
February 06, 2026	1,325	1,322	0	1,326	1,320	6,400
February 05, 2026	1,327	1,327	0	1,334	1,320	10,700
February 04, 2026	1,321	1,329	0	1,336	1,321	10,700
February 03, 2026	1,324	1,325	0	1,329	1,318	9,300
February 02, 2026	1,300	1,323	0	1,336	1,298	22,500
January 30, 2026	1,363	1,385	0	1,385	1,353	2,900
January 29, 2026	1,357	1,353	0	1,365	1,353	1,200
January 28, 2026	1,373	1,357	0	1,373	1,353	3,600
January 27, 2026	1,372	1,373	0	1,379	1,372	1,800
January 26, 2026	1,388	1,376	0	1,390	1,376	7,600
January 23, 2026	1,391	1,387	0	1,395	1,380	4,200
January 22, 2026	1,369	1,380	0	1,380	1,366	2,400
January 21, 2026	1,383	1,370	0	1,383	1,365	5,000
January 20, 2026	1,401	1,388	0	1,403	1,371	4,300
January 19, 2026	1,400	1,399	0	1,410	1,390	3,800
January 16, 2026	1,372	1,408	0	1,413	1,371	14,900
January 15, 2026	1,376	1,370	0	1,383	1,369	5,500
January 14, 2026	1,343	1,387	0	1,387	1,340	16,100
January 13, 2026	1,313	1,340	0	1,342	1,313	11,000
January 09, 2026	1,314	1,312	0	1,314	1,301	4,100
January 08, 2026	1,299	1,310	0	1,312	1,299	9,600
January 07, 2026	1,291	1,291	0	1,295	1,286	12,000
January 06, 2026	1,285	1,290	0	1,290	1,285	1,300