KOSE R.E. Co.,Ltd. (TYO:3246)
Japan · Delayed Price · Currency is JPY 761.00
+1.00 (0.13%)
Jan 22, 2026, 3:30 PM JST
KOSE R.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 762.00 | 764.00 | 761.00 | 761.00 | 761.00 | 0.13% | 19,100 |
| Jan 21, 2026 | 761.00 | 764.00 | 760.00 | 760.00 | 760.00 | -0.39% | 15,700 |
| Jan 20, 2026 | 765.00 | 765.00 | 760.00 | 763.00 | 763.00 | - | 26,100 |
| Jan 19, 2026 | 761.00 | 765.00 | 761.00 | 763.00 | 763.00 | 0.13% | 44,000 |
| Jan 16, 2026 | 762.00 | 764.00 | 761.00 | 762.00 | 762.00 | 0.13% | 32,300 |
| Jan 15, 2026 | 760.00 | 762.00 | 759.00 | 761.00 | 761.00 | 0.13% | 18,300 |
| Jan 14, 2026 | 763.00 | 763.00 | 760.00 | 760.00 | 760.00 | -0.39% | 55,400 |
| Jan 13, 2026 | 764.00 | 766.00 | 762.00 | 763.00 | 763.00 | 0.13% | 45,300 |
| Jan 9, 2026 | 763.00 | 764.00 | 761.00 | 762.00 | 762.00 | -0.26% | 42,200 |
| Jan 8, 2026 | 761.00 | 766.00 | 761.00 | 764.00 | 764.00 | 0.26% | 41,400 |
| Jan 7, 2026 | 761.00 | 765.00 | 761.00 | 762.00 | 762.00 | - | 30,500 |
| Jan 6, 2026 | 763.00 | 764.00 | 761.00 | 762.00 | 762.00 | -0.13% | 36,900 |
| Jan 5, 2026 | 757.00 | 763.00 | 757.00 | 763.00 | 763.00 | 0.79% | 49,100 |
| Dec 30, 2025 | 751.00 | 761.00 | 749.00 | 757.00 | 757.00 | 0.53% | 39,200 |
| Dec 29, 2025 | 760.00 | 765.00 | 749.00 | 753.00 | 753.00 | -1.05% | 110,800 |
| Dec 26, 2025 | 758.00 | 761.00 | 755.00 | 761.00 | 761.00 | 0.40% | 31,500 |
| Dec 25, 2025 | 757.00 | 761.00 | 757.00 | 758.00 | 758.00 | 0.13% | 30,200 |
| Dec 24, 2025 | 751.00 | 760.00 | 751.00 | 757.00 | 757.00 | 0.40% | 14,200 |
| Dec 23, 2025 | 750.00 | 754.00 | 747.00 | 754.00 | 754.00 | 0.94% | 9,600 |
| Dec 22, 2025 | 751.00 | 753.00 | 742.00 | 747.00 | 747.00 | - | 12,200 |
| Dec 19, 2025 | 748.00 | 749.00 | 741.00 | 747.00 | 747.00 | 0.27% | 12,900 |
| Dec 18, 2025 | 746.00 | 746.00 | 734.00 | 745.00 | 745.00 | -0.27% | 17,100 |
| Dec 17, 2025 | 755.00 | 755.00 | 747.00 | 747.00 | 747.00 | -0.93% | 16,200 |
| Dec 16, 2025 | 753.00 | 754.00 | 745.00 | 754.00 | 754.00 | -0.13% | 13,000 |
| Dec 15, 2025 | 739.00 | 756.00 | 737.00 | 755.00 | 755.00 | 2.44% | 33,300 |
| Dec 12, 2025 | 729.00 | 737.00 | 726.00 | 737.00 | 737.00 | 1.66% | 27,900 |
| Dec 11, 2025 | 727.00 | 729.00 | 721.00 | 725.00 | 725.00 | - | 13,200 |
| Dec 10, 2025 | 730.00 | 730.00 | 717.00 | 725.00 | 725.00 | 0.69% | 19,000 |
| Dec 9, 2025 | 734.00 | 734.00 | 713.00 | 720.00 | 720.00 | -0.14% | 64,900 |
| Dec 8, 2025 | 705.00 | 721.00 | 703.00 | 721.00 | 721.00 | 1.98% | 40,700 |
| Dec 5, 2025 | 709.00 | 709.00 | 706.00 | 707.00 | 707.00 | -0.14% | 5,800 |
| Dec 4, 2025 | 712.00 | 713.00 | 708.00 | 708.00 | 708.00 | -0.28% | 6,800 |
| Dec 3, 2025 | 713.00 | 713.00 | 710.00 | 710.00 | 710.00 | -0.42% | 4,800 |
| Dec 2, 2025 | 714.00 | 716.00 | 712.00 | 713.00 | 713.00 | -0.14% | 7,500 |
| Dec 1, 2025 | 713.00 | 720.00 | 713.00 | 714.00 | 714.00 | 0.14% | 19,300 |
| Nov 28, 2025 | 708.00 | 713.00 | 708.00 | 713.00 | 713.00 | 0.85% | 9,600 |
| Nov 27, 2025 | 708.00 | 710.00 | 705.00 | 707.00 | 707.00 | -0.14% | 8,400 |
| Nov 26, 2025 | 703.00 | 708.00 | 703.00 | 708.00 | 708.00 | 0.28% | 6,100 |
| Nov 25, 2025 | 703.00 | 706.00 | 702.00 | 706.00 | 706.00 | 0.71% | 4,500 |
| Nov 21, 2025 | 704.00 | 705.00 | 700.00 | 701.00 | 701.00 | -0.43% | 6,700 |
| Nov 20, 2025 | 710.00 | 710.00 | 704.00 | 704.00 | 704.00 | -0.42% | 5,200 |
| Nov 19, 2025 | 710.00 | 710.00 | 707.00 | 707.00 | 707.00 | -0.42% | 2,000 |
| Nov 18, 2025 | 706.00 | 710.00 | 704.00 | 710.00 | 710.00 | 0.14% | 5,700 |
| Nov 17, 2025 | 710.00 | 710.00 | 706.00 | 709.00 | 709.00 | 0.28% | 3,100 |
| Nov 14, 2025 | 705.00 | 707.00 | 703.00 | 707.00 | 707.00 | 0.28% | 3,800 |
| Nov 13, 2025 | 705.00 | 706.00 | 703.00 | 705.00 | 705.00 | - | 3,600 |
| Nov 12, 2025 | 700.00 | 706.00 | 700.00 | 705.00 | 705.00 | 0.57% | 3,700 |
| Nov 11, 2025 | 706.00 | 707.00 | 701.00 | 701.00 | 701.00 | -0.71% | 6,100 |
| Nov 10, 2025 | 700.00 | 706.00 | 699.00 | 706.00 | 706.00 | 1.29% | 5,300 |
| Nov 7, 2025 | 697.00 | 700.00 | 697.00 | 697.00 | 697.00 | -0.14% | 4,100 |