Kohsoku Corporation - 7504.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,900	2,917	2,917	2,917	2,890	25,000
December 03, 2025	2,945	2,906	2,906	2,949	2,901	21,900
December 02, 2025	2,963	2,937	2,937	2,978	2,923	17,100
December 01, 2025	2,990	2,950	2,950	2,990	2,950	21,800
November 28, 2025	2,927	2,974	2,974	2,982	2,923	35,700
November 27, 2025	2,939	2,926	2,926	2,960	2,903	57,200
November 26, 2025	2,960	2,939	2,939	2,988	2,929	23,400
November 25, 2025	2,960	2,955	2,955	2,966	2,926	15,200
November 21, 2025	2,860	2,951	2,951	2,951	2,860	24,600
November 20, 2025	2,871	2,868	2,868	2,884	2,857	26,900
November 19, 2025	2,893	2,861	2,861	2,912	2,853	31,100
November 18, 2025	2,944	2,895	2,895	2,944	2,884	18,800
November 17, 2025	2,950	2,943	2,943	2,962	2,930	20,400
November 14, 2025	2,970	2,950	2,950	2,981	2,938	27,800
November 13, 2025	2,945	2,970	2,970	2,976	2,945	19,600
November 12, 2025	2,917	2,945	2,945	2,964	2,917	25,500
November 11, 2025	2,890	2,902	2,902	2,902	2,864	21,400
November 10, 2025	2,860	2,885	2,885	2,885	2,851	18,800
November 07, 2025	2,831	2,844	2,844	2,852	2,816	20,800
November 06, 2025	2,810	2,828	2,828	2,849	2,804	19,700
November 05, 2025	2,810	2,828	2,828	2,849	2,804	43,500
November 04, 2025	2,820	2,810	2,810	2,833	2,785	53,500
October 31, 2025	2,897	2,856	2,856	2,897	2,815	39,300
October 30, 2025	2,872	2,857	2,857	2,889	2,853	130,300
October 29, 2025	2,909	2,848	2,848	2,909	2,844	35,800
October 28, 2025	2,965	2,909	2,909	2,965	2,897	77,000
October 27, 2025	2,942	2,965	2,965	2,965	2,926	21,600
October 24, 2025	2,971	2,916	2,916	2,971	2,916	16,800
October 23, 2025	2,973	2,958	2,958	2,979	2,952	18,400
October 22, 2025	2,928	2,961	2,961	2,967	2,917	44,400
October 21, 2025	2,956	2,914	2,914	2,960	2,903	23,800
October 20, 2025	2,901	2,928	2,928	2,928	2,898	24,600
October 17, 2025	2,904	2,879	2,879	2,910	2,862	15,000
October 16, 2025	2,900	2,889	2,889	2,906	2,884	19,500
October 15, 2025	2,850	2,891	2,891	2,900	2,850	26,600
October 14, 2025	2,815	2,835	2,835	2,852	2,805	30,900
October 10, 2025	2,841	2,820	2,820	2,842	2,813	27,300
October 09, 2025	2,860	2,867	2,867	2,867	2,830	25,400
October 08, 2025	2,892	2,865	2,865	2,916	2,865	19,500
October 07, 2025	2,906	2,892	2,892	2,906	2,880	19,000
October 06, 2025	2,893	2,893	2,893	2,915	2,852	32,500
October 03, 2025	2,820	2,820	2,820	2,847	2,813	32,600
October 02, 2025	2,873	2,813	2,813	2,882	2,813	31,200
October 01, 2025	2,928	2,866	2,866	2,928	2,862	56,300
September 30, 2025	2,986	2,928	2,928	2,986	2,928	29,400
September 29, 2025	2,984	2,974	2,974	2,995	2,933	46,200
September 26, 2025	3,000	3,030	3,030	3,030	2,983	46,500
September 25, 2025	2,985	3,005	3,005	3,010	2,973	40,000
September 24, 2025	2,998	2,983	2,983	3,005	2,980	42,700
September 22, 2025	3,030	2,985	2,985	3,045	2,985	43,600
September 19, 2025	2,958	2,979	2,979	2,987	2,951	42,200
September 18, 2025	2,908	2,926	2,926	2,930	2,890	27,900
September 17, 2025	2,926	2,898	2,898	2,926	2,895	33,200
September 16, 2025	2,921	2,935	2,935	2,944	2,909	18,500
September 12, 2025	2,926	2,919	2,919	2,950	2,911	30,100
September 11, 2025	2,955	2,923	2,923	2,955	2,915	14,500
September 10, 2025	2,927	2,934	2,934	2,949	2,915	21,300
September 09, 2025	2,959	2,927	2,927	2,979	2,921	28,900
September 08, 2025	2,942	2,947	2,947	2,963	2,935	22,100
September 05, 2025	2,949	2,942	2,942	2,950	2,907	31,900

Kohsoku Corporation (7504.T) JPX