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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,700	2,701	2,701	2,722	2,694	30,800
June 27, 2025	2,665	2,693	2,693	2,693	2,665	51,100
June 26, 2025	2,672	2,680	2,680	2,711	2,671	74,200
June 25, 2025	2,723	2,688	2,688	2,723	2,670	58,500
June 24, 2025	2,720	2,723	2,723	2,731	2,702	30,300
June 23, 2025	2,708	2,711	2,711	2,718	2,700	27,300
June 20, 2025	2,712	2,694	2,694	2,720	2,694	44,200
June 19, 2025	2,729	2,712	2,712	2,731	2,710	17,000
June 18, 2025	2,730	2,712	2,712	2,741	2,701	38,300
June 17, 2025	2,699	2,720	2,720	2,720	2,692	38,000
June 16, 2025	2,723	2,712	2,712	2,723	2,684	38,900
June 13, 2025	2,686	2,678	2,678	2,686	2,656	42,000
June 12, 2025	2,677	2,686	2,686	2,713	2,677	23,800
June 11, 2025	2,663	2,673	2,673	2,689	2,659	30,000
June 10, 2025	2,697	2,662	2,662	2,707	2,656	44,400
June 09, 2025	2,724	2,680	2,680	2,741	2,680	37,700
June 06, 2025	2,703	2,684	2,684	2,708	2,650	37,700
June 05, 2025	2,680	2,686	2,686	2,713	2,661	33,400
June 04, 2025	2,650	2,658	2,658	2,696	2,647	34,900
June 03, 2025	2,659	2,644	2,644	2,666	2,640	26,800
June 02, 2025	2,611	2,649	2,649	2,649	2,609	33,300
May 30, 2025	2,588	2,613	2,613	2,630	2,588	30,000
May 29, 2025	2,598	2,588	2,588	2,610	2,577	42,000
May 28, 2025	2,577	2,571	2,571	2,600	2,551	48,400
May 27, 2025	2,555	2,551	2,551	2,575	2,532	20,100
May 26, 2025	2,556	2,555	2,555	2,570	2,541	27,900
May 23, 2025	2,470	2,508	2,508	2,523	2,458	37,900

Kohsoku Corporation (7504.T) JPX