KOSE Holdings Corporation (TYO:4922)
Japan · Delayed Price · Currency is JPY 5,762.00
+50.00 (0.88%)
At close: Mar 6, 2026
KOSE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,612.00 | 5,751.00 | 5,602.00 | 5,751.00 | - | 0.68% | 80,500 |
| Mar 5, 2026 | 5,860.00 | 5,888.00 | 5,712.00 | 5,712.00 | 5,712.00 | 0.18% | 326,100 |
| Mar 4, 2026 | 5,695.00 | 5,761.00 | 5,621.00 | 5,702.00 | 5,702.00 | -3.27% | 340,900 |
| Mar 3, 2026 | 6,169.00 | 6,177.00 | 5,894.00 | 5,895.00 | 5,895.00 | -5.86% | 377,500 |
| Mar 2, 2026 | 6,253.00 | 6,322.00 | 6,207.00 | 6,262.00 | 6,262.00 | 0.43% | 253,100 |
| Feb 27, 2026 | 6,195.00 | 6,244.00 | 6,170.00 | 6,235.00 | 6,235.00 | 0.65% | 221,500 |
| Feb 26, 2026 | 6,087.00 | 6,207.00 | 6,078.00 | 6,195.00 | 6,195.00 | 1.56% | 320,900 |
| Feb 25, 2026 | 6,299.00 | 6,315.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.98% | 443,200 |
| Feb 24, 2026 | 6,114.00 | 6,258.00 | 6,103.00 | 6,223.00 | 6,223.00 | 2.62% | 373,500 |
| Feb 20, 2026 | 6,001.00 | 6,109.00 | 5,996.00 | 6,064.00 | 6,064.00 | 1.05% | 352,300 |
| Feb 19, 2026 | 6,028.00 | 6,049.00 | 5,971.00 | 6,001.00 | 6,001.00 | -0.45% | 242,900 |
| Feb 18, 2026 | 5,968.00 | 6,028.00 | 5,940.00 | 6,028.00 | 6,028.00 | 1.04% | 299,800 |
| Feb 17, 2026 | 6,062.00 | 6,074.00 | 5,886.00 | 5,966.00 | 5,966.00 | -1.68% | 329,500 |
| Feb 16, 2026 | 6,105.00 | 6,145.00 | 5,990.00 | 6,068.00 | 6,068.00 | 0.58% | 320,700 |
| Feb 13, 2026 | 6,139.00 | 6,177.00 | 5,950.00 | 6,033.00 | 6,033.00 | -0.31% | 457,400 |
| Feb 12, 2026 | 5,996.00 | 6,500.00 | 5,988.00 | 6,052.00 | 6,052.00 | 1.73% | 1,155,100 |
| Feb 10, 2026 | 5,893.00 | 5,975.00 | 5,881.00 | 5,949.00 | 5,949.00 | 0.95% | 321,200 |
| Feb 9, 2026 | 5,930.00 | 5,950.00 | 5,864.00 | 5,893.00 | 5,893.00 | 0.34% | 238,000 |
| Feb 6, 2026 | 5,800.00 | 5,880.00 | 5,772.00 | 5,873.00 | 5,873.00 | 0.63% | 415,700 |
| Feb 5, 2026 | 5,820.00 | 5,909.00 | 5,791.00 | 5,836.00 | 5,836.00 | 2.58% | 458,900 |
| Feb 4, 2026 | 5,624.00 | 5,751.00 | 5,602.00 | 5,689.00 | 5,689.00 | 1.43% | 422,300 |
| Feb 3, 2026 | 5,551.00 | 5,613.00 | 5,509.00 | 5,609.00 | 5,609.00 | 0.94% | 185,500 |
| Feb 2, 2026 | 5,510.00 | 5,599.00 | 5,510.00 | 5,557.00 | 5,557.00 | 0.87% | 209,100 |
| Jan 30, 2026 | 5,384.00 | 5,518.00 | 5,350.00 | 5,509.00 | 5,509.00 | 2.95% | 244,800 |
| Jan 29, 2026 | 5,305.00 | 5,413.00 | 5,281.00 | 5,351.00 | 5,351.00 | 0.02% | 305,900 |
| Jan 28, 2026 | 5,480.00 | 5,504.00 | 5,350.00 | 5,350.00 | 5,350.00 | -2.82% | 270,000 |
| Jan 27, 2026 | 5,498.00 | 5,561.00 | 5,480.00 | 5,505.00 | 5,505.00 | -0.95% | 178,900 |
| Jan 26, 2026 | 5,565.00 | 5,602.00 | 5,510.00 | 5,558.00 | 5,558.00 | -0.91% | 253,500 |
| Jan 23, 2026 | 5,596.00 | 5,638.00 | 5,552.00 | 5,609.00 | 5,609.00 | 0.77% | 245,500 |
| 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 |