KOSE Holdings Corporation (TYO:4922)
Japan · Delayed Price · Currency is JPY 5,750.00
-145.00 (-2.46%)
Apr 16, 2026, 3:30 PM JST
KOSE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 5,870.00 | 5,895.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.46% | 326,000 |
| Apr 15, 2026 | 5,880.00 | 5,950.00 | 5,819.00 | 5,895.00 | 5,895.00 | 1.99% | 276,600 |
| Apr 14, 2026 | 5,821.00 | 5,851.00 | 5,780.00 | 5,780.00 | 5,780.00 | -1.30% | 252,500 |
| Apr 13, 2026 | 5,829.00 | 5,897.00 | 5,822.00 | 5,856.00 | 5,856.00 | 0.41% | 235,000 |
| Apr 10, 2026 | 5,906.00 | 5,955.00 | 5,832.00 | 5,832.00 | 5,832.00 | -1.57% | 301,200 |
| Apr 9, 2026 | 6,110.00 | 6,128.00 | 5,917.00 | 5,925.00 | 5,925.00 | -3.28% | 318,800 |
| Apr 8, 2026 | 6,278.00 | 6,283.00 | 6,037.00 | 6,126.00 | 6,126.00 | -0.92% | 352,100 |
| Apr 7, 2026 | 6,164.00 | 6,240.00 | 6,132.00 | 6,183.00 | 6,183.00 | 0.77% | 182,500 |
| Apr 6, 2026 | 6,083.00 | 6,151.00 | 6,055.00 | 6,136.00 | 6,136.00 | 1.35% | 126,800 |
| Apr 3, 2026 | 5,983.00 | 6,082.00 | 5,983.00 | 6,054.00 | 6,054.00 | 0.73% | 200,200 |
| Apr 2, 2026 | 6,026.00 | 6,096.00 | 5,971.00 | 6,010.00 | 6,010.00 | -0.18% | 225,300 |
| Apr 1, 2026 | 5,945.00 | 6,037.00 | 5,902.00 | 6,021.00 | 6,021.00 | 2.50% | 211,000 |
| Mar 31, 2026 | 5,910.00 | 5,966.00 | 5,874.00 | 5,874.00 | 5,874.00 | -0.52% | 238,900 |
| Mar 30, 2026 | 5,930.00 | 5,969.00 | 5,866.00 | 5,905.00 | 5,905.00 | -1.81% | 226,400 |
| Mar 27, 2026 | 5,915.00 | 6,026.00 | 5,896.00 | 6,014.00 | 6,014.00 | 1.19% | 299,200 |
| Mar 26, 2026 | 5,898.00 | 5,975.00 | 5,860.00 | 5,943.00 | 5,943.00 | 1.64% | 183,300 |
| Mar 25, 2026 | 5,925.00 | 5,925.00 | 5,847.00 | 5,847.00 | 5,847.00 | 0.24% | 189,800 |
| Mar 24, 2026 | 5,874.00 | 5,904.00 | 5,819.00 | 5,833.00 | 5,833.00 | 0.38% | 207,700 |
| Mar 23, 2026 | 5,782.00 | 5,828.00 | 5,750.00 | 5,811.00 | 5,811.00 | -1.19% | 267,400 |
| Mar 19, 2026 | 5,871.00 | 6,011.00 | 5,861.00 | 5,881.00 | 5,881.00 | -1.51% | 369,800 |
| Mar 18, 2026 | 5,844.00 | 5,971.00 | 5,808.00 | 5,971.00 | 5,971.00 | 2.77% | 249,700 |
| Mar 17, 2026 | 5,779.00 | 5,880.00 | 5,779.00 | 5,810.00 | 5,810.00 | 0.92% | 223,700 |
| Mar 16, 2026 | 5,860.00 | 5,899.00 | 5,757.00 | 5,757.00 | 5,757.00 | -1.67% | 269,600 |
| Mar 13, 2026 | 5,673.00 | 5,977.00 | 5,673.00 | 5,855.00 | 5,855.00 | 3.30% | 517,500 |
| Mar 12, 2026 | 5,690.00 | 5,727.00 | 5,651.00 | 5,668.00 | 5,668.00 | -1.78% | 194,000 |
| Mar 11, 2026 | 5,848.00 | 5,852.00 | 5,771.00 | 5,771.00 | 5,771.00 | -0.07% | 137,300 |
| Mar 10, 2026 | 5,794.00 | 5,794.00 | 5,724.00 | 5,775.00 | 5,775.00 | 1.42% | 216,100 |
| Mar 9, 2026 | 5,562.00 | 5,719.00 | 5,560.00 | 5,694.00 | 5,694.00 | -1.18% | 246,200 |
| Mar 6, 2026 | 5,612.00 | 5,762.00 | 5,602.00 | 5,762.00 | 5,762.00 | 0.88% | 210,600 |
| 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 |