KOSE R.E. Co.,Ltd. (TYO:3246)
Japan · Delayed Price · Currency is JPY 695.00
+3.00 (0.43%)
Oct 1, 2026, 3:30 PM JST
KOSE R.E. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 693.00 | 696.00 | 693.00 | 695.00 | 695.00 | 0.43% | 3,800 |
| Sep 30, 2026 | 690.00 | 693.00 | 690.00 | 692.00 | 692.00 | 0.58% | 7,500 |
| Sep 29, 2026 | 691.00 | 692.00 | 688.00 | 688.00 | 688.00 | -0.43% | 4,200 |
| Sep 28, 2026 | 694.00 | 695.00 | 691.00 | 691.00 | 691.00 | - | 5,000 |
| Sep 25, 2026 | 695.00 | 696.00 | 689.00 | 691.00 | 691.00 | -0.58% | 4,900 |
| Sep 24, 2026 | 695.00 | 695.00 | 690.00 | 695.00 | 695.00 | 1.02% | 6,800 |
| Sep 18, 2026 | 689.00 | 691.00 | 685.00 | 688.00 | 688.00 | -0.86% | 7,000 |
| Sep 17, 2026 | 690.00 | 695.00 | 690.00 | 694.00 | 694.00 | 0.29% | 7,900 |
| Sep 16, 2026 | 690.00 | 693.00 | 689.00 | 692.00 | 692.00 | 0.29% | 4,400 |
| Sep 15, 2026 | 691.00 | 691.00 | 688.00 | 690.00 | 690.00 | -0.14% | 3,100 |
| Sep 14, 2026 | 693.00 | 693.00 | 689.00 | 691.00 | 691.00 | 0.14% | 4,900 |
| Sep 11, 2026 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 1.02% | 8,500 |
| Sep 10, 2026 | 685.00 | 688.00 | 682.00 | 683.00 | 683.00 | -0.58% | 17,600 |
| Sep 9, 2026 | 684.00 | 694.00 | 684.00 | 687.00 | 687.00 | 0.44% | 5,600 |
| Sep 8, 2026 | 687.00 | 688.00 | 684.00 | 684.00 | 684.00 | -0.44% | 2,700 |
| Sep 7, 2026 | 687.00 | 688.00 | 686.00 | 687.00 | 687.00 | -0.29% | 2,500 |
| Sep 4, 2026 | 689.00 | 693.00 | 686.00 | 689.00 | 689.00 | 0.44% | 3,000 |
| Sep 3, 2026 | 692.00 | 692.00 | 686.00 | 686.00 | 686.00 | -1.58% | 4,100 |
| Sep 2, 2026 | 697.00 | 697.00 | 692.00 | 697.00 | 697.00 | -0.14% | 5,900 |
| Sep 1, 2026 | 695.00 | 698.00 | 694.00 | 698.00 | 698.00 | 0.43% | 5,100 |
| Aug 31, 2026 | 688.00 | 695.00 | 688.00 | 695.00 | 695.00 | 1.16% | 5,200 |
| Aug 28, 2026 | 684.00 | 688.00 | 684.00 | 687.00 | 687.00 | 0.59% | 4,700 |
| Aug 27, 2026 | 684.00 | 686.00 | 680.00 | 683.00 | 683.00 | -0.29% | 4,400 |
| Aug 26, 2026 | 676.00 | 686.00 | 676.00 | 685.00 | 685.00 | 1.78% | 4,500 |
| Aug 25, 2026 | 675.00 | 675.00 | 673.00 | 673.00 | 673.00 | -0.30% | 1,200 |
| Aug 24, 2026 | 677.00 | 681.00 | 673.00 | 675.00 | 675.00 | -0.15% | 8,600 |
| Aug 21, 2026 | 676.00 | 677.00 | 673.00 | 676.00 | 676.00 | 0.60% | 2,700 |
| Aug 20, 2026 | 676.00 | 676.00 | 671.00 | 672.00 | 672.00 | - | 4,600 |
| Aug 19, 2026 | 675.00 | 681.00 | 671.00 | 672.00 | 672.00 | -0.44% | 4,900 |
| Aug 18, 2026 | 681.00 | 683.00 | 675.00 | 675.00 | 675.00 | -1.32% | 2,600 |
| Aug 17, 2026 | 680.00 | 685.00 | 680.00 | 684.00 | 684.00 | 0.74% | 5,000 |
| Aug 14, 2026 | 680.00 | 682.00 | 678.00 | 679.00 | 679.00 | - | 6,700 |
| Aug 13, 2026 | 676.00 | 683.00 | 674.00 | 679.00 | 679.00 | -0.15% | 7,800 |
| Aug 12, 2026 | 670.00 | 683.00 | 670.00 | 680.00 | 680.00 | 1.34% | 16,900 |
| Aug 10, 2026 | 671.00 | 677.00 | 670.00 | 671.00 | 671.00 | 0.30% | 10,700 |
| Aug 7, 2026 | 667.00 | 669.00 | 662.00 | 669.00 | 669.00 | 1.36% | 4,600 |
| Aug 6, 2026 | 661.00 | 666.00 | 656.00 | 660.00 | 660.00 | 0.76% | 12,000 |
| Aug 5, 2026 | 655.00 | 656.00 | 654.00 | 655.00 | 655.00 | 0.15% | 1,700 |
| Aug 4, 2026 | 650.00 | 658.00 | 650.00 | 654.00 | 654.00 | 0.62% | 3,200 |
| Aug 3, 2026 | 662.00 | 662.00 | 650.00 | 650.00 | 650.00 | -1.81% | 9,900 |
| Jul 31, 2026 | 662.00 | 664.00 | 662.00 | 662.00 | 662.00 | - | 3,700 |
| 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 |