KOSÉ Corporation (TYO:4922)
Japan · Delayed Price · Currency is JPY 5,702.00
+16.00 (0.28%)
Aug 29, 2025, 3:30 PM JST
KOSÉ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5,670.00 | 5,756.00 | 5,670.00 | 5,702.00 | 5,702.00 | 0.28% | 249,400 |
| Aug 28, 2025 | 5,744.00 | 5,747.00 | 5,685.00 | 5,686.00 | 5,686.00 | -0.18% | 151,500 |
| Aug 27, 2025 | 5,676.00 | 5,735.00 | 5,663.00 | 5,696.00 | 5,696.00 | 0.02% | 153,600 |
| Aug 26, 2025 | 5,711.00 | 5,741.00 | 5,669.00 | 5,695.00 | 5,695.00 | -0.87% | 286,900 |
| Aug 25, 2025 | 5,898.00 | 5,948.00 | 5,745.00 | 5,745.00 | 5,745.00 | -2.13% | 217,900 |
| Aug 22, 2025 | 5,843.00 | 5,894.00 | 5,795.00 | 5,870.00 | 5,870.00 | 0.26% | 186,300 |
| Aug 21, 2025 | 5,896.00 | 5,922.00 | 5,838.00 | 5,855.00 | 5,855.00 | -1.05% | 148,700 |
| Aug 20, 2025 | 5,961.00 | 6,032.00 | 5,917.00 | 5,917.00 | 5,917.00 | 0.03% | 229,000 |
| Aug 19, 2025 | 5,890.00 | 5,925.00 | 5,822.00 | 5,915.00 | 5,915.00 | 0.36% | 180,100 |
| Aug 18, 2025 | 5,839.00 | 5,894.00 | 5,803.00 | 5,894.00 | 5,894.00 | 1.57% | 162,500 |
| Aug 15, 2025 | 5,825.00 | 5,840.00 | 5,768.00 | 5,803.00 | 5,803.00 | -0.94% | 158,900 |
| Aug 14, 2025 | 5,997.00 | 6,044.00 | 5,858.00 | 5,858.00 | 5,858.00 | -1.21% | 228,800 |
| Aug 13, 2025 | 5,921.00 | 5,995.00 | 5,841.00 | 5,930.00 | 5,930.00 | 0.68% | 244,300 |
| Aug 12, 2025 | 5,846.00 | 5,933.00 | 5,693.00 | 5,890.00 | 5,890.00 | 0.79% | 377,200 |
| Aug 8, 2025 | 6,005.00 | 6,045.00 | 5,792.00 | 5,844.00 | 5,844.00 | -3.47% | 798,100 |
| Aug 7, 2025 | 5,886.00 | 6,054.00 | 5,866.00 | 6,054.00 | 6,054.00 | 3.22% | 386,300 |
| Aug 6, 2025 | 5,817.00 | 5,867.00 | 5,785.00 | 5,865.00 | 5,865.00 | 0.57% | 233,800 |
| Aug 5, 2025 | 5,905.00 | 5,942.00 | 5,832.00 | 5,832.00 | 5,832.00 | -0.72% | 180,800 |
| Aug 4, 2025 | 5,815.00 | 5,879.00 | 5,788.00 | 5,874.00 | 5,874.00 | 0.34% | 163,900 |
| Aug 1, 2025 | 5,789.00 | 5,865.00 | 5,779.00 | 5,854.00 | 5,854.00 | 0.48% | 145,900 |
| Jul 31, 2025 | 5,709.00 | 5,865.00 | 5,685.00 | 5,826.00 | 5,826.00 | 2.50% | 236,700 |
| Jul 30, 2025 | 5,670.00 | 5,731.00 | 5,642.00 | 5,684.00 | 5,684.00 | -0.30% | 633,300 |
| Jul 29, 2025 | 5,757.00 | 5,800.00 | 5,681.00 | 5,701.00 | 5,701.00 | -1.59% | 213,200 |
| Jul 28, 2025 | 5,759.00 | 5,825.00 | 5,726.00 | 5,793.00 | 5,793.00 | 1.33% | 245,500 |
| Jul 25, 2025 | 5,776.00 | 5,787.00 | 5,693.00 | 5,717.00 | 5,717.00 | -2.14% | 190,800 |
| Jul 24, 2025 | 5,826.00 | 5,905.00 | 5,814.00 | 5,842.00 | 5,842.00 | 0.17% | 201,800 |
| Jul 23, 2025 | 5,594.00 | 5,846.00 | 5,569.00 | 5,832.00 | 5,832.00 | 5.90% | 462,800 |
| Jul 22, 2025 | 5,560.00 | 5,579.00 | 5,480.00 | 5,507.00 | 5,507.00 | -1.17% | 263,800 |
| Jul 18, 2025 | 5,635.00 | 5,659.00 | 5,572.00 | 5,572.00 | 5,572.00 | -0.61% | 164,400 |
| Jul 17, 2025 | 5,542.00 | 5,636.00 | 5,521.00 | 5,606.00 | 5,606.00 | 0.52% | 253,100 |
| Jul 16, 2025 | 5,750.00 | 5,760.00 | 5,577.00 | 5,577.00 | 5,577.00 | -3.14% | 399,300 |
| Jul 15, 2025 | 5,767.00 | 5,800.00 | 5,734.00 | 5,758.00 | 5,758.00 | 0.16% | 132,800 |
| Jul 14, 2025 | 5,827.00 | 5,871.00 | 5,743.00 | 5,749.00 | 5,749.00 | -1.91% | 224,800 |
| Jul 11, 2025 | 5,790.00 | 5,888.00 | 5,740.00 | 5,861.00 | 5,861.00 | 1.95% | 253,700 |
| Jul 10, 2025 | 5,936.00 | 5,972.00 | 5,725.00 | 5,749.00 | 5,749.00 | -3.51% | 424,000 |
| Jul 9, 2025 | 5,871.00 | 6,061.00 | 5,852.00 | 5,958.00 | 5,958.00 | 1.27% | 392,800 |
| Jul 8, 2025 | 5,899.00 | 5,950.00 | 5,802.00 | 5,883.00 | 5,883.00 | 0.09% | 275,500 |
| Jul 7, 2025 | 5,879.00 | 5,939.00 | 5,847.00 | 5,878.00 | 5,878.00 | -0.31% | 160,900 |
| Jul 4, 2025 | 5,890.00 | 5,930.00 | 5,820.00 | 5,896.00 | 5,896.00 | -0.10% | 213,900 |
| Jul 3, 2025 | 5,791.00 | 5,985.00 | 5,786.00 | 5,902.00 | 5,902.00 | 2.52% | 367,200 |
| Jul 2, 2025 | 5,655.00 | 5,759.00 | 5,641.00 | 5,757.00 | 5,757.00 | 2.02% | 229,100 |
| Jul 1, 2025 | 5,700.00 | 5,713.00 | 5,588.00 | 5,643.00 | 5,643.00 | -0.35% | 256,700 |
| Jun 30, 2025 | 5,634.00 | 5,690.00 | 5,613.00 | 5,663.00 | 5,663.00 | 0.53% | 304,100 |
| Jun 27, 2025 | 5,652.00 | 5,698.00 | 5,610.00 | 5,633.00 | 5,633.00 | -0.81% | 343,500 |
| Jun 26, 2025 | 5,632.00 | 5,708.00 | 5,624.00 | 5,679.00 | 5,609.00 | 0.19% | 326,200 |
| Jun 25, 2025 | 5,720.00 | 5,730.00 | 5,661.00 | 5,668.00 | 5,598.14 | -0.75% | 156,600 |
| Jun 24, 2025 | 5,755.00 | 5,828.00 | 5,675.00 | 5,711.00 | 5,640.61 | -0.04% | 256,900 |
| Jun 23, 2025 | 5,651.00 | 5,713.00 | 5,625.00 | 5,713.00 | 5,642.58 | 0.11% | 174,300 |
| Jun 20, 2025 | 5,702.00 | 5,755.00 | 5,702.00 | 5,707.00 | 5,636.65 | -0.31% | 180,000 |
| Jun 19, 2025 | 5,753.00 | 5,769.00 | 5,713.00 | 5,725.00 | 5,654.43 | -0.93% | 126,400 |