KOSE R.E. Co.,Ltd. (TYO:3246)
Japan · Delayed Price · Currency is JPY 654.00
+2.00 (0.31%)
Apr 17, 2026, 3:07 PM JST
KOSE R.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 649.00 | 655.00 | 646.00 | 652.00 | 652.00 | 0.77% | 10,800 |
| Apr 15, 2026 | 649.00 | 649.00 | 645.00 | 647.00 | 647.00 | - | 2,700 |
| Apr 14, 2026 | 646.00 | 648.00 | 646.00 | 647.00 | 647.00 | 0.15% | 1,800 |
| Apr 13, 2026 | 650.00 | 650.00 | 646.00 | 646.00 | 646.00 | -0.31% | 5,700 |
| Apr 10, 2026 | 651.00 | 652.00 | 647.00 | 648.00 | 648.00 | -0.31% | 7,500 |
| Apr 9, 2026 | 651.00 | 651.00 | 648.00 | 650.00 | 650.00 | -0.15% | 5,000 |
| Apr 8, 2026 | 649.00 | 652.00 | 647.00 | 651.00 | 651.00 | 0.46% | 6,500 |
| Apr 7, 2026 | 647.00 | 650.00 | 647.00 | 648.00 | 648.00 | - | 3,600 |
| Apr 6, 2026 | 654.00 | 654.00 | 648.00 | 648.00 | 648.00 | -0.15% | 3,200 |
| Apr 3, 2026 | 653.00 | 654.00 | 649.00 | 649.00 | 649.00 | -0.15% | 1,600 |
| Apr 2, 2026 | 649.00 | 653.00 | 649.00 | 650.00 | 650.00 | 0.31% | 4,200 |
| Apr 1, 2026 | 646.00 | 649.00 | 645.00 | 648.00 | 648.00 | 0.47% | 7,100 |
| Mar 31, 2026 | 649.00 | 649.00 | 645.00 | 645.00 | 645.00 | -0.62% | 3,900 |
| Mar 30, 2026 | 654.00 | 654.00 | 647.00 | 649.00 | 649.00 | -0.76% | 4,500 |
| Mar 27, 2026 | 649.00 | 655.00 | 648.00 | 654.00 | 654.00 | 0.77% | 5,600 |
| Mar 26, 2026 | 650.00 | 656.00 | 649.00 | 649.00 | 649.00 | -0.92% | 10,800 |
| Mar 25, 2026 | 645.00 | 655.00 | 642.00 | 655.00 | 655.00 | 2.02% | 13,900 |
| Mar 24, 2026 | 640.00 | 646.00 | 640.00 | 642.00 | 642.00 | 0.63% | 9,300 |
| Mar 23, 2026 | 650.00 | 651.00 | 631.00 | 638.00 | 638.00 | -1.85% | 34,500 |
| Mar 19, 2026 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | -0.91% | 5,900 |
| Mar 18, 2026 | 652.00 | 657.00 | 651.00 | 656.00 | 656.00 | 1.08% | 7,100 |
| Mar 17, 2026 | 648.00 | 654.00 | 648.00 | 649.00 | 649.00 | 0.46% | 10,000 |
| Mar 16, 2026 | 653.00 | 653.00 | 646.00 | 646.00 | 646.00 | -0.77% | 12,700 |
| Mar 13, 2026 | 652.00 | 652.00 | 642.00 | 651.00 | 651.00 | -1.66% | 33,900 |
| Mar 12, 2026 | 683.00 | 683.00 | 662.00 | 662.00 | 662.00 | -2.50% | 33,200 |
| Mar 11, 2026 | 678.00 | 682.00 | 673.00 | 679.00 | 679.00 | 0.59% | 8,000 |
| Mar 10, 2026 | 671.00 | 680.00 | 665.00 | 675.00 | 675.00 | 1.20% | 16,100 |
| Mar 9, 2026 | 670.00 | 670.00 | 658.00 | 667.00 | 667.00 | -1.77% | 15,400 |
| Mar 6, 2026 | 681.00 | 681.00 | 673.00 | 679.00 | 679.00 | -0.15% | 5,500 |
| Mar 5, 2026 | 664.00 | 680.00 | 664.00 | 680.00 | 680.00 | 2.10% | 12,300 |
| Mar 4, 2026 | 666.00 | 666.00 | 654.00 | 666.00 | 666.00 | - | 18,900 |
| Mar 3, 2026 | 688.00 | 688.00 | 666.00 | 666.00 | 666.00 | -2.63% | 14,400 |
| Mar 2, 2026 | 696.00 | 699.00 | 684.00 | 684.00 | 684.00 | -1.72% | 27,000 |
| Feb 27, 2026 | 679.00 | 696.00 | 679.00 | 696.00 | 696.00 | 2.35% | 19,100 |
| Feb 26, 2026 | 678.00 | 680.00 | 676.00 | 680.00 | 680.00 | 0.29% | 10,100 |
| Feb 25, 2026 | 666.00 | 678.00 | 664.00 | 678.00 | 678.00 | 1.35% | 22,500 |
| Feb 24, 2026 | 667.00 | 670.00 | 659.00 | 669.00 | 669.00 | 0.30% | 24,400 |
| Feb 20, 2026 | 673.00 | 673.00 | 666.00 | 667.00 | 667.00 | -0.45% | 10,400 |
| Feb 19, 2026 | 675.00 | 675.00 | 667.00 | 670.00 | 670.00 | -0.45% | 12,100 |
| Feb 18, 2026 | 671.00 | 674.00 | 666.00 | 673.00 | 673.00 | 0.60% | 23,500 |
| Feb 17, 2026 | 671.00 | 672.00 | 666.00 | 669.00 | 669.00 | - | 17,700 |
| Feb 16, 2026 | 667.00 | 670.00 | 662.00 | 669.00 | 669.00 | 0.30% | 14,400 |
| Feb 13, 2026 | 679.00 | 679.00 | 667.00 | 667.00 | 667.00 | -1.62% | 17,500 |
| Feb 12, 2026 | 673.00 | 680.00 | 671.00 | 678.00 | 678.00 | 1.35% | 18,500 |
| Feb 10, 2026 | 664.00 | 671.00 | 664.00 | 669.00 | 669.00 | 0.75% | 22,500 |
| Feb 9, 2026 | 665.00 | 666.00 | 662.00 | 664.00 | 664.00 | - | 15,200 |
| Feb 6, 2026 | 667.00 | 667.00 | 660.00 | 664.00 | 664.00 | -0.45% | 14,700 |
| Feb 5, 2026 | 658.00 | 667.00 | 657.00 | 667.00 | 667.00 | 1.52% | 35,900 |
| Feb 4, 2026 | 638.00 | 657.00 | 636.00 | 657.00 | 657.00 | 2.66% | 57,400 |
| Feb 3, 2026 | 653.00 | 655.00 | 637.00 | 640.00 | 640.00 | -1.54% | 60,000 |