KOSE R.E. Co.,Ltd. (TYO:3246)
Japan · Delayed Price · Currency is JPY 631.00
-2.00 (-0.32%)
May 29, 2026, 3:30 PM JST
KOSE R.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 649.00 | 649.00 | 643.00 | 643.00 | 643.00 | -0.62% | 2,900 |
| May 19, 2026 | 644.00 | 649.00 | 644.00 | 647.00 | 647.00 | -0.15% | 3,100 |
| May 18, 2026 | 650.00 | 650.00 | 645.00 | 648.00 | 648.00 | -0.31% | 5,900 |
| May 15, 2026 | 652.00 | 652.00 | 647.00 | 650.00 | 650.00 | -0.31% | 3,500 |
| May 14, 2026 | 648.00 | 652.00 | 648.00 | 652.00 | 652.00 | 0.46% | 3,000 |
| May 13, 2026 | 653.00 | 653.00 | 649.00 | 649.00 | 649.00 | -0.61% | 4,500 |
| May 12, 2026 | 654.00 | 655.00 | 653.00 | 653.00 | 653.00 | -0.15% | 2,400 |
| May 11, 2026 | 665.00 | 665.00 | 654.00 | 654.00 | 654.00 | 0.77% | 11,100 |
| May 8, 2026 | 648.00 | 650.00 | 647.00 | 649.00 | 649.00 | 0.15% | 2,800 |
| May 7, 2026 | 650.00 | 651.00 | 647.00 | 648.00 | 648.00 | 0.15% | 6,800 |
| May 1, 2026 | 649.00 | 649.00 | 646.00 | 647.00 | 647.00 | 0.31% | 2,700 |
| Apr 30, 2026 | 646.00 | 649.00 | 645.00 | 645.00 | 645.00 | -0.31% | 4,500 |
| Apr 28, 2026 | 649.00 | 650.00 | 645.00 | 647.00 | 647.00 | - | 5,600 |
| Apr 27, 2026 | 648.00 | 649.00 | 647.00 | 647.00 | 647.00 | -0.15% | 2,200 |
| Apr 24, 2026 | 649.00 | 650.00 | 645.00 | 648.00 | 648.00 | - | 3,700 |
| Apr 23, 2026 | 653.00 | 653.00 | 645.00 | 648.00 | 648.00 | -0.61% | 4,100 |
| Apr 22, 2026 | 658.00 | 658.00 | 651.00 | 652.00 | 652.00 | -1.51% | 2,500 |
| Apr 21, 2026 | 661.00 | 664.00 | 658.00 | 662.00 | 662.00 | 0.30% | 3,800 |
| Apr 20, 2026 | 656.00 | 666.00 | 652.00 | 660.00 | 660.00 | 1.23% | 9,200 |
| Apr 17, 2026 | 652.00 | 656.00 | 652.00 | 652.00 | 652.00 | - | 3,500 |
| 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 |