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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,959	2,933	2,933	2,960	2,906	39,100
September 03, 2025	2,910	2,958	2,958	2,969	2,890	68,500
September 02, 2025	2,876	2,887	2,887	2,914	2,876	25,100
September 01, 2025	2,899	2,869	2,869	2,918	2,866	31,000
August 29, 2025	2,897	2,897	2,897	2,897	2,872	23,300
August 28, 2025	2,880	2,875	2,875	2,887	2,854	20,200
August 27, 2025	2,877	2,864	2,864	2,882	2,855	19,600
August 26, 2025	2,901	2,856	2,856	2,903	2,856	24,600
August 25, 2025	2,930	2,874	2,874	2,930	2,869	30,500
August 22, 2025	2,909	2,899	2,899	2,922	2,879	25,000
August 21, 2025	2,920	2,889	2,889	2,920	2,862	40,400
August 20, 2025	2,892	2,903	2,903	2,919	2,874	31,000
August 19, 2025	2,902	2,892	2,892	2,904	2,868	42,400
August 18, 2025	2,903	2,901	2,901	2,922	2,900	18,100
August 15, 2025	2,888	2,903	2,903	2,906	2,855	28,100
August 14, 2025	2,915	2,886	2,886	2,915	2,871	29,500
August 13, 2025	2,921	2,915	2,915	2,950	2,913	29,500
August 12, 2025	2,924	2,921	2,921	2,940	2,893	29,900
August 08, 2025	2,935	2,897	2,897	2,958	2,897	22,900
August 07, 2025	2,898	2,920	2,920	2,933	2,898	24,500
August 06, 2025	2,895	2,903	2,903	2,920	2,895	20,500
August 05, 2025	2,934	2,896	2,896	2,934	2,887	45,200
August 04, 2025	2,934	2,930	2,930	2,966	2,877	50,100
August 01, 2025	2,939	2,947	2,947	2,993	2,882	61,300
July 31, 2025	2,876	2,912	2,912	2,919	2,876	27,200
July 30, 2025	2,860	2,876	2,876	2,900	2,856	25,200
July 29, 2025	2,900	2,871	2,871	2,904	2,866	28,000
July 28, 2025	2,900	2,887	2,887	2,909	2,874	24,300
July 25, 2025	2,850	2,880	2,880	2,884	2,842	27,200
July 24, 2025	2,790	2,849	2,849	2,849	2,790	27,500
July 23, 2025	2,757	2,783	2,783	2,790	2,747	38,500
July 22, 2025	2,749	2,747	2,747	2,758	2,717	55,200
July 18, 2025	2,782	2,749	2,749	2,782	2,749	26,400
July 17, 2025	2,766	2,790	2,790	2,792	2,766	26,900
July 16, 2025	2,837	2,779	2,779	2,837	2,779	29,300
July 15, 2025	2,849	2,832	2,832	2,861	2,813	22,300
July 14, 2025	2,824	2,847	2,847	2,863	2,824	23,900
July 11, 2025	2,776	2,816	2,816	2,844	2,766	24,800
July 10, 2025	2,816	2,774	2,774	2,819	2,770	47,800
July 09, 2025	2,846	2,826	2,826	2,853	2,821	19,300
July 08, 2025	2,831	2,842	2,842	2,850	2,808	28,400
July 07, 2025	2,829	2,818	2,818	2,839	2,804	33,600
July 04, 2025	2,769	2,792	2,792	2,808	2,746	37,500
July 03, 2025	2,780	2,776	2,776	2,805	2,749	30,000
July 02, 2025	2,730	2,766	2,766	2,777	2,730	29,800
July 01, 2025	2,694	2,724	2,724	2,740	2,693	27,800

Kohsoku Corporation (7504.T) JPX