KOSE R.E. Co.,Ltd. (TYO:3246)
Japan · Delayed Price · Currency is JPY 662.00
0.00 (0.00%)
Jul 31, 2026, 11:14 AM JST
KOSE R.E. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 662.00 | 665.00 | 662.00 | 662.00 | 662.00 | -0.60% | 4,400 |
| Jul 29, 2026 | 662.00 | 666.00 | 660.00 | 666.00 | 666.00 | 0.60% | 5,900 |
| Jul 28, 2026 | 660.00 | 665.00 | 660.00 | 662.00 | 662.00 | 0.46% | 3,700 |
| Jul 27, 2026 | 663.00 | 663.00 | 659.00 | 659.00 | 659.00 | 0.15% | 5,100 |
| Jul 24, 2026 | 661.00 | 662.00 | 658.00 | 658.00 | 658.00 | - | 3,600 |
| Jul 23, 2026 | 662.00 | 662.00 | 657.00 | 658.00 | 658.00 | 0.30% | 4,700 |
| Jul 22, 2026 | 657.00 | 660.00 | 655.00 | 656.00 | 656.00 | -0.15% | 1,600 |
| Jul 21, 2026 | 651.00 | 660.00 | 645.00 | 657.00 | 657.00 | 1.39% | 11,200 |
| Jul 17, 2026 | 652.00 | 652.00 | 646.00 | 648.00 | 648.00 | -0.77% | 5,000 |
| Jul 16, 2026 | 646.00 | 653.00 | 644.00 | 653.00 | 653.00 | 1.08% | 5,900 |
| Jul 15, 2026 | 645.00 | 646.00 | 643.00 | 646.00 | 646.00 | 0.47% | 3,300 |
| Jul 14, 2026 | 643.00 | 646.00 | 642.00 | 643.00 | 643.00 | 0.31% | 4,700 |
| Jul 13, 2026 | 641.00 | 643.00 | 639.00 | 641.00 | 641.00 | -0.31% | 5,000 |
| Jul 10, 2026 | 644.00 | 645.00 | 643.00 | 643.00 | 643.00 | - | 8,100 |
| Jul 9, 2026 | 641.00 | 643.00 | 640.00 | 643.00 | 643.00 | 0.78% | 4,600 |
| Jul 8, 2026 | 639.00 | 639.00 | 636.00 | 638.00 | 638.00 | -0.16% | 4,100 |
| Jul 7, 2026 | 628.00 | 639.00 | 626.00 | 639.00 | 639.00 | 1.91% | 10,400 |
| Jul 6, 2026 | 623.00 | 627.00 | 623.00 | 627.00 | 627.00 | 0.48% | 6,400 |
| Jul 3, 2026 | 620.00 | 625.00 | 620.00 | 624.00 | 624.00 | 0.32% | 6,600 |
| Jul 2, 2026 | 620.00 | 623.00 | 620.00 | 622.00 | 622.00 | 0.16% | 4,700 |
| Jul 1, 2026 | 622.00 | 622.00 | 620.00 | 621.00 | 621.00 | -0.32% | 1,500 |
| Jun 30, 2026 | 618.00 | 623.00 | 618.00 | 623.00 | 623.00 | 0.81% | 3,100 |
| Jun 29, 2026 | 619.00 | 620.00 | 617.00 | 618.00 | 618.00 | 0.16% | 4,000 |
| Jun 26, 2026 | 616.00 | 622.00 | 616.00 | 617.00 | 617.00 | 0.33% | 3,900 |
| Jun 25, 2026 | 623.00 | 623.00 | 615.00 | 615.00 | 615.00 | -0.32% | 4,800 |
| Jun 24, 2026 | 616.00 | 619.00 | 615.00 | 617.00 | 617.00 | 0.16% | 3,100 |
| Jun 23, 2026 | 618.00 | 620.00 | 616.00 | 616.00 | 616.00 | - | 4,200 |
| Jun 22, 2026 | 617.00 | 621.00 | 616.00 | 616.00 | 616.00 | -0.65% | 10,100 |
| Jun 19, 2026 | 621.00 | 622.00 | 618.00 | 620.00 | 620.00 | -0.16% | 5,900 |
| Jun 18, 2026 | 624.00 | 624.00 | 620.00 | 621.00 | 621.00 | -0.16% | 4,200 |
| Jun 17, 2026 | 623.00 | 625.00 | 622.00 | 622.00 | 622.00 | -0.16% | 3,700 |
| Jun 16, 2026 | 627.00 | 627.00 | 623.00 | 623.00 | 623.00 | -0.16% | 3,900 |
| Jun 15, 2026 | 628.00 | 628.00 | 624.00 | 624.00 | 624.00 | -0.32% | 3,600 |
| Jun 12, 2026 | 627.00 | 628.00 | 625.00 | 626.00 | 626.00 | -0.16% | 2,100 |
| Jun 11, 2026 | 623.00 | 627.00 | 622.00 | 627.00 | 627.00 | 0.16% | 4,600 |
| Jun 10, 2026 | 625.00 | 626.00 | 623.00 | 626.00 | 626.00 | 0.16% | 5,400 |
| Jun 9, 2026 | 634.00 | 634.00 | 625.00 | 625.00 | 625.00 | -0.79% | 7,700 |
| Jun 8, 2026 | 630.00 | 633.00 | 622.00 | 630.00 | 630.00 | - | 8,700 |
| Jun 5, 2026 | 626.00 | 632.00 | 626.00 | 630.00 | 630.00 | 0.16% | 3,200 |
| Jun 4, 2026 | 630.00 | 630.00 | 628.00 | 629.00 | 629.00 | - | 1,600 |
| Jun 3, 2026 | 632.00 | 632.00 | 626.00 | 629.00 | 629.00 | -0.47% | 6,500 |
| Jun 2, 2026 | 634.00 | 634.00 | 628.00 | 632.00 | 632.00 | 0.32% | 3,100 |
| Jun 1, 2026 | 635.00 | 635.00 | 630.00 | 630.00 | 630.00 | -0.16% | 6,800 |
| May 29, 2026 | 635.00 | 637.00 | 631.00 | 631.00 | 631.00 | -0.32% | 9,300 |
| May 28, 2026 | 636.00 | 638.00 | 627.00 | 633.00 | 633.00 | -0.47% | 11,600 |
| May 27, 2026 | 644.00 | 644.00 | 636.00 | 636.00 | 636.00 | -0.47% | 5,500 |
| May 26, 2026 | 644.00 | 644.00 | 638.00 | 639.00 | 639.00 | -0.31% | 9,800 |
| May 25, 2026 | 643.00 | 643.00 | 640.00 | 641.00 | 641.00 | -0.16% | 6,800 |
| May 22, 2026 | 643.00 | 644.00 | 642.00 | 642.00 | 642.00 | - | 1,200 |
| May 21, 2026 | 643.00 | 647.00 | 642.00 | 642.00 | 642.00 | -0.16% | 3,700 |