Kensoh Co.,Ltd. (7939.T) JPX
587.00
-1(-0.17%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
587.00
-1(-0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 582 | 587 | 587 | 588 | 582 | 2,000 |
| April 02, 2026 | 589 | 588 | 588 | 589 | 585 | 3,100 |
| April 01, 2026 | 586 | 589 | 589 | 598 | 585 | 3,700 |
| March 31, 2026 | 586 | 586 | 586 | 594 | 586 | 2,400 |
| March 30, 2026 | 584 | 592 | 592 | 598 | 583 | 6,300 |
| March 27, 2026 | 619 | 626 | 626 | 634 | 619 | 6,500 |
| March 26, 2026 | 625 | 625 | 625 | 626 | 618 | 2,700 |
| March 25, 2026 | 618 | 617 | 617 | 625 | 614 | 2,400 |
| March 24, 2026 | 617 | 611 | 611 | 629 | 611 | 4,100 |
| March 23, 2026 | 630 | 616 | 616 | 631 | 603 | 6,600 |
| March 19, 2026 | 630 | 631 | 631 | 634 | 630 | 3,000 |
| March 18, 2026 | 630 | 630 | 630 | 631 | 630 | 2,500 |
| March 17, 2026 | 628 | 631 | 631 | 631 | 628 | 2,600 |
| March 16, 2026 | 630 | 628 | 628 | 630 | 628 | 2,800 |
| March 13, 2026 | 627 | 630 | 630 | 633 | 627 | 3,000 |
| March 12, 2026 | 632 | 631 | 631 | 633 | 626 | 3,600 |
| March 11, 2026 | 627 | 630 | 630 | 631 | 627 | 2,000 |
| March 10, 2026 | 630 | 629 | 629 | 630 | 627 | 1,700 |
| March 09, 2026 | 626 | 627 | 627 | 627 | 617 | 4,100 |
| March 06, 2026 | 616 | 625 | 625 | 625 | 616 | 2,000 |
| March 05, 2026 | 611 | 625 | 625 | 625 | 611 | 5,300 |
| March 04, 2026 | 621 | 609 | 609 | 623 | 601 | 5,700 |
| March 03, 2026 | 624 | 617 | 617 | 628 | 617 | 5,400 |
| March 02, 2026 | 630 | 623 | 623 | 632 | 623 | 6,900 |
| February 27, 2026 | 633 | 630 | 630 | 637 | 630 | 6,100 |
| February 26, 2026 | 631 | 630 | 630 | 633 | 630 | 5,000 |
| February 25, 2026 | 633 | 631 | 631 | 635 | 631 | 4,000 |
| February 24, 2026 | 628 | 630 | 630 | 634 | 628 | 1,700 |
| February 20, 2026 | 632 | 628 | 0 | 633 | 627 | 2,100 |
| February 19, 2026 | 630 | 632 | 0 | 632 | 629 | 600 |
| February 18, 2026 | 634 | 630 | 0 | 634 | 628 | 3,100 |
| February 17, 2026 | 633 | 634 | 0 | 638 | 632 | 2,100 |
| February 16, 2026 | 638 | 636 | 0 | 638 | 632 | 3,500 |
| February 13, 2026 | 629 | 638 | 0 | 638 | 622 | 7,200 |
| February 12, 2026 | 617 | 625 | 0 | 625 | 616 | 3,700 |
| February 10, 2026 | 616 | 619 | 0 | 619 | 615 | 2,700 |
| February 09, 2026 | 619 | 615 | 0 | 623 | 615 | 6,700 |
| February 06, 2026 | 616 | 614 | 0 | 617 | 611 | 1,600 |
| February 05, 2026 | 608 | 615 | 0 | 615 | 608 | 3,400 |
| February 04, 2026 | 594 | 602 | 0 | 606 | 593 | 1,700 |
| February 03, 2026 | 597 | 595 | 0 | 599 | 593 | 2,600 |
| February 02, 2026 | 589 | 597 | 0 | 606 | 589 | 6,100 |
| January 30, 2026 | 607 | 593 | 0 | 616 | 570 | 24,000 |
| January 29, 2026 | 609 | 607 | 0 | 609 | 604 | 2,600 |
| January 28, 2026 | 612 | 604 | 0 | 612 | 599 | 6,000 |
| January 27, 2026 | 619 | 615 | 0 | 619 | 615 | 3,800 |
| January 26, 2026 | 614 | 620 | 0 | 626 | 614 | 6,500 |
| January 23, 2026 | 615 | 614 | 0 | 615 | 611 | 3,700 |
| January 22, 2026 | 616 | 611 | 0 | 616 | 610 | 1,600 |
| January 21, 2026 | 609 | 610 | 0 | 611 | 605 | 6,800 |
| January 20, 2026 | 611 | 611 | 0 | 617 | 611 | 6,200 |
| January 19, 2026 | 597 | 611 | 0 | 617 | 597 | 7,700 |
| January 16, 2026 | 604 | 596 | 0 | 604 | 595 | 4,800 |
| January 15, 2026 | 594 | 594 | 0 | 606 | 591 | 6,600 |
| January 14, 2026 | 591 | 589 | 0 | 594 | 586 | 5,900 |
| January 13, 2026 | 581 | 589 | 0 | 594 | 581 | 9,500 |
| January 09, 2026 | 575 | 580 | 0 | 582 | 575 | 6,900 |
| January 08, 2026 | 577 | 575 | 0 | 577 | 573 | 2,900 |
| January 07, 2026 | 573 | 575 | 0 | 575 | 571 | 5,700 |
| January 06, 2026 | 575 | 573 | 0 | 580 | 572 | 4,000 |