KOSE Holdings Corporation (TYO:4922)
Japan · Delayed Price · Currency is JPY 5,609.00
+43.00 (0.77%)
At close: Jan 23, 2026
KOSE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,596.00 | 5,610.00 | 5,552.00 | 5,589.00 | - | 0.41% | 73,400 |
| Jan 22, 2026 | 5,540.00 | 5,670.00 | 5,519.00 | 5,566.00 | 5,566.00 | 1.68% | 376,800 |
| Jan 21, 2026 | 5,567.00 | 5,571.00 | 5,422.00 | 5,474.00 | 5,474.00 | -1.76% | 298,300 |
| Jan 20, 2026 | 5,429.00 | 5,575.00 | 5,414.00 | 5,572.00 | 5,572.00 | 2.90% | 346,600 |
| Jan 19, 2026 | 5,322.00 | 5,444.00 | 5,266.00 | 5,415.00 | 5,415.00 | -0.44% | 389,900 |
| Jan 16, 2026 | 5,320.00 | 5,439.00 | 5,312.00 | 5,439.00 | 5,439.00 | 1.93% | 514,500 |
| Jan 15, 2026 | 5,276.00 | 5,362.00 | 5,270.00 | 5,336.00 | 5,336.00 | 2.46% | 400,400 |
| Jan 14, 2026 | 5,171.00 | 5,276.00 | 5,165.00 | 5,208.00 | 5,208.00 | -0.12% | 348,200 |
| Jan 13, 2026 | 5,296.00 | 5,307.00 | 5,211.00 | 5,214.00 | 5,214.00 | -0.38% | 287,300 |
| Jan 9, 2026 | 5,209.00 | 5,274.00 | 5,167.00 | 5,234.00 | 5,234.00 | 0.52% | 448,300 |
| Jan 8, 2026 | 5,272.00 | 5,313.00 | 5,207.00 | 5,207.00 | 5,207.00 | -2.09% | 277,300 |
| Jan 7, 2026 | 5,299.00 | 5,349.00 | 5,289.00 | 5,318.00 | 5,318.00 | -0.49% | 225,400 |
| Jan 6, 2026 | 5,288.00 | 5,368.00 | 5,272.00 | 5,344.00 | 5,344.00 | 0.96% | 348,100 |
| Jan 5, 2026 | 5,245.00 | 5,295.00 | 5,173.00 | 5,293.00 | 5,293.00 | 1.01% | 361,400 |
| Dec 30, 2025 | 5,334.00 | 5,344.00 | 5,236.00 | 5,240.00 | 5,240.00 | -1.41% | 302,600 |
| Dec 29, 2025 | 5,320.00 | 5,349.00 | 5,292.00 | 5,315.00 | 5,315.00 | -1.37% | 400,800 |
| Dec 26, 2025 | 5,408.00 | 5,435.00 | 5,358.00 | 5,389.00 | 5,319.00 | -0.06% | 748,600 |
| Dec 25, 2025 | 5,384.00 | 5,415.00 | 5,350.00 | 5,392.00 | 5,321.96 | 0.88% | 414,200 |
| Dec 24, 2025 | 5,365.00 | 5,443.00 | 5,345.00 | 5,345.00 | 5,275.57 | -0.39% | 361,700 |
| Dec 23, 2025 | 5,334.00 | 5,393.00 | 5,324.00 | 5,366.00 | 5,296.30 | 0.56% | 345,200 |
| Dec 22, 2025 | 5,399.00 | 5,399.00 | 5,305.00 | 5,336.00 | 5,266.69 | 0.09% | 357,800 |
| Dec 19, 2025 | 5,341.00 | 5,366.00 | 5,297.00 | 5,331.00 | 5,261.75 | -0.65% | 377,700 |
| Dec 18, 2025 | 5,325.00 | 5,382.00 | 5,285.00 | 5,366.00 | 5,296.30 | 1.13% | 384,200 |
| Dec 17, 2025 | 5,362.00 | 5,378.00 | 5,287.00 | 5,306.00 | 5,237.08 | -1.04% | 245,800 |
| Dec 16, 2025 | 5,412.00 | 5,422.00 | 5,354.00 | 5,362.00 | 5,292.35 | -1.40% | 240,700 |
| Dec 15, 2025 | 5,409.00 | 5,466.00 | 5,406.00 | 5,438.00 | 5,367.36 | 0.50% | 383,400 |
| Dec 12, 2025 | 5,375.00 | 5,411.00 | 5,336.00 | 5,411.00 | 5,340.71 | 1.69% | 421,200 |
| Dec 11, 2025 | 5,355.00 | 5,360.00 | 5,289.00 | 5,321.00 | 5,251.88 | 0.55% | 407,900 |
| Dec 10, 2025 | 5,248.00 | 5,339.00 | 5,210.00 | 5,292.00 | 5,223.26 | 2.30% | 439,800 |
| Dec 9, 2025 | 5,220.00 | 5,249.00 | 5,162.00 | 5,173.00 | 5,105.81 | -1.18% | 237,900 |
| Dec 8, 2025 | 5,274.00 | 5,319.00 | 5,214.00 | 5,235.00 | 5,167.00 | -0.11% | 274,900 |
| Dec 5, 2025 | 5,250.00 | 5,288.00 | 5,220.00 | 5,241.00 | 5,172.92 | -0.19% | 299,100 |
| Dec 4, 2025 | 5,096.00 | 5,274.00 | 5,094.00 | 5,251.00 | 5,182.79 | 3.00% | 438,100 |
| Dec 3, 2025 | 5,152.00 | 5,177.00 | 5,055.00 | 5,098.00 | 5,031.78 | -1.92% | 559,400 |
| Dec 2, 2025 | 5,190.00 | 5,212.00 | 5,151.00 | 5,198.00 | 5,130.48 | 0.70% | 582,700 |
| Dec 1, 2025 | 5,190.00 | 5,227.00 | 5,162.00 | 5,162.00 | 5,094.95 | 0.16% | 451,400 |
| Nov 28, 2025 | 5,131.00 | 5,154.00 | 5,106.00 | 5,154.00 | 5,087.05 | 0.51% | 457,800 |
| Nov 27, 2025 | 5,124.00 | 5,151.00 | 5,086.00 | 5,128.00 | 5,061.39 | 1.26% | 850,800 |
| Nov 26, 2025 | 4,998.00 | 5,064.00 | 4,982.00 | 5,064.00 | 4,998.22 | 2.30% | 648,200 |
| Nov 25, 2025 | 4,948.00 | 4,999.00 | 4,910.00 | 4,950.00 | 4,885.70 | -1.00% | 785,500 |
| Nov 21, 2025 | 5,038.00 | 5,058.00 | 4,988.00 | 5,000.00 | 4,935.05 | 0.34% | 873,800 |
| Nov 20, 2025 | 5,046.00 | 5,064.00 | 4,976.00 | 4,983.00 | 4,918.27 | -1.46% | 885,500 |
| Nov 19, 2025 | 5,047.00 | 5,126.00 | 5,029.00 | 5,057.00 | 4,991.31 | 0.84% | 677,500 |
| Nov 18, 2025 | 5,067.00 | 5,076.00 | 5,012.00 | 5,015.00 | 4,949.86 | -1.32% | 542,600 |
| Nov 17, 2025 | 5,092.00 | 5,120.00 | 4,962.00 | 5,082.00 | 5,015.99 | -0.72% | 923,900 |
| Nov 14, 2025 | 5,107.00 | 5,179.00 | 5,102.00 | 5,119.00 | 5,052.51 | 0.02% | 668,000 |
| Nov 13, 2025 | 5,135.00 | 5,202.00 | 5,115.00 | 5,118.00 | 5,051.52 | -0.02% | 747,700 |
| Nov 12, 2025 | 5,060.00 | 5,237.00 | 5,059.00 | 5,119.00 | 5,052.51 | 1.19% | 1,555,400 |
| Nov 11, 2025 | 5,356.00 | 5,438.00 | 5,056.00 | 5,059.00 | 4,993.29 | -16.46% | 3,272,800 |
| Nov 10, 2025 | 6,001.00 | 6,056.00 | 5,930.00 | 6,056.00 | 5,977.34 | 2.37% | 434,200 |