KOSE Holdings Corporation (TYO:4922)
Japan · Delayed Price · Currency is JPY 5,479.00
-35.00 (-0.63%)
Oct 1, 2026, 3:30 PM JST
KOSE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5,524.00 | 5,524.00 | 5,400.00 | 5,479.00 | 5,479.00 | -0.63% | 380,900 |
| Sep 30, 2026 | 5,500.00 | 5,526.00 | 5,451.00 | 5,514.00 | 5,514.00 | -0.24% | 327,100 |
| Sep 29, 2026 | 5,606.00 | 5,615.00 | 5,511.00 | 5,527.00 | 5,527.00 | -2.47% | 323,600 |
| Sep 28, 2026 | 5,677.00 | 5,736.00 | 5,638.00 | 5,667.00 | 5,667.00 | -0.86% | 251,800 |
| Sep 25, 2026 | 5,694.00 | 5,829.00 | 5,688.00 | 5,716.00 | 5,716.00 | 0.26% | 273,400 |
| Sep 24, 2026 | 5,638.00 | 5,761.00 | 5,630.00 | 5,701.00 | 5,701.00 | -0.64% | 235,200 |
| Sep 18, 2026 | 5,770.00 | 5,770.00 | 5,701.00 | 5,738.00 | 5,738.00 | -0.21% | 419,300 |
| Sep 17, 2026 | 5,660.00 | 5,750.00 | 5,660.00 | 5,750.00 | 5,750.00 | 2.04% | 154,800 |
| Sep 16, 2026 | 5,710.00 | 5,730.00 | 5,635.00 | 5,635.00 | 5,635.00 | -0.25% | 211,900 |
| Sep 15, 2026 | 5,754.00 | 5,760.00 | 5,645.00 | 5,649.00 | 5,649.00 | -0.19% | 226,600 |
| Sep 14, 2026 | 5,630.00 | 5,687.00 | 5,585.00 | 5,660.00 | 5,660.00 | 1.52% | 238,500 |
| Sep 11, 2026 | 5,435.00 | 5,594.00 | 5,435.00 | 5,575.00 | 5,575.00 | 0.96% | 347,300 |
| Sep 10, 2026 | 5,502.00 | 5,562.00 | 5,445.00 | 5,522.00 | 5,522.00 | -0.67% | 285,600 |
| Sep 9, 2026 | 5,621.00 | 5,647.00 | 5,535.00 | 5,559.00 | 5,559.00 | -1.61% | 261,000 |
| Sep 8, 2026 | 5,670.00 | 5,670.00 | 5,583.00 | 5,650.00 | 5,650.00 | -0.46% | 261,100 |
| Sep 7, 2026 | 5,745.00 | 5,751.00 | 5,639.00 | 5,676.00 | 5,676.00 | -1.20% | 296,900 |
| Sep 4, 2026 | 5,720.00 | 5,798.00 | 5,611.00 | 5,745.00 | 5,745.00 | -0.64% | 338,700 |
| Sep 3, 2026 | 5,774.00 | 5,873.00 | 5,720.00 | 5,782.00 | 5,782.00 | 0.59% | 293,500 |
| Sep 2, 2026 | 5,800.00 | 5,862.00 | 5,731.00 | 5,748.00 | 5,748.00 | -1.96% | 295,500 |
| Sep 1, 2026 | 5,746.00 | 5,885.00 | 5,745.00 | 5,863.00 | 5,863.00 | 0.29% | 404,900 |
| Aug 31, 2026 | 5,865.00 | 5,902.00 | 5,811.00 | 5,846.00 | 5,846.00 | -0.32% | 343,100 |
| Aug 28, 2026 | 5,832.00 | 5,902.00 | 5,815.00 | 5,865.00 | 5,865.00 | 0.74% | 218,400 |
| Aug 27, 2026 | 5,962.00 | 5,970.00 | 5,808.00 | 5,822.00 | 5,822.00 | -1.82% | 274,700 |
| Aug 26, 2026 | 5,915.00 | 5,978.00 | 5,910.00 | 5,930.00 | 5,930.00 | -0.42% | 163,900 |
| Aug 25, 2026 | 6,050.00 | 6,079.00 | 5,915.00 | 5,955.00 | 5,955.00 | 0.30% | 279,900 |
| Aug 24, 2026 | 5,920.00 | 5,983.00 | 5,863.00 | 5,937.00 | 5,937.00 | 0.75% | 237,000 |
| Aug 21, 2026 | 5,788.00 | 5,918.00 | 5,788.00 | 5,893.00 | 5,893.00 | 1.53% | 319,500 |
| Aug 20, 2026 | 5,935.00 | 5,980.00 | 5,744.00 | 5,804.00 | 5,804.00 | 0.80% | 447,500 |
| Aug 19, 2026 | 5,818.00 | 5,911.00 | 5,700.00 | 5,758.00 | 5,758.00 | 0.70% | 330,500 |
| Aug 18, 2026 | 5,625.00 | 5,749.00 | 5,589.00 | 5,718.00 | 5,718.00 | 1.55% | 334,100 |
| Aug 17, 2026 | 5,747.00 | 5,820.00 | 5,626.00 | 5,631.00 | 5,631.00 | -2.02% | 244,000 |
| Aug 14, 2026 | 5,703.00 | 5,769.00 | 5,665.00 | 5,747.00 | 5,747.00 | 0.49% | 311,100 |
| Aug 13, 2026 | 5,752.00 | 5,777.00 | 5,695.00 | 5,719.00 | 5,719.00 | -1.07% | 250,100 |
| Aug 12, 2026 | 5,838.00 | 5,872.00 | 5,743.00 | 5,781.00 | 5,781.00 | -1.93% | 431,200 |
| Aug 10, 2026 | 5,939.00 | 6,020.00 | 5,837.00 | 5,895.00 | 5,895.00 | -0.42% | 356,900 |
| Aug 7, 2026 | 5,435.00 | 6,118.00 | 5,388.00 | 5,920.00 | 5,920.00 | 1.81% | 893,000 |
| Aug 6, 2026 | 5,672.00 | 5,837.00 | 5,608.00 | 5,815.00 | 5,815.00 | 4.36% | 356,600 |
| Aug 5, 2026 | 5,650.00 | 5,673.00 | 5,550.00 | 5,572.00 | 5,572.00 | -1.52% | 254,800 |
| Aug 4, 2026 | 5,537.00 | 5,698.00 | 5,530.00 | 5,658.00 | 5,658.00 | 0.37% | 232,900 |
| Aug 3, 2026 | 5,613.00 | 5,667.00 | 5,502.00 | 5,637.00 | 5,637.00 | -0.84% | 292,000 |
| Jul 31, 2026 | 5,934.00 | 5,964.00 | 5,678.00 | 5,685.00 | 5,685.00 | -4.20% | 394,400 |
| Jul 30, 2026 | 6,050.00 | 6,063.00 | 5,863.00 | 5,934.00 | 5,934.00 | -1.74% | 673,500 |
| Jul 29, 2026 | 5,858.00 | 6,056.00 | 5,830.00 | 6,039.00 | 6,039.00 | 4.21% | 412,400 |
| Jul 28, 2026 | 5,805.00 | 5,833.00 | 5,754.00 | 5,795.00 | 5,795.00 | 0.68% | 252,300 |
| Jul 27, 2026 | 5,538.00 | 5,805.00 | 5,490.00 | 5,756.00 | 5,756.00 | 4.85% | 357,500 |
| Jul 24, 2026 | 5,400.00 | 5,505.00 | 5,376.00 | 5,490.00 | 5,490.00 | -0.15% | 166,400 |
| Jul 23, 2026 | 5,492.00 | 5,510.00 | 5,460.00 | 5,498.00 | 5,498.00 | 0.48% | 179,500 |
| Jul 22, 2026 | 5,550.00 | 5,610.00 | 5,451.00 | 5,472.00 | 5,472.00 | -1.94% | 281,100 |
| Jul 21, 2026 | 5,503.00 | 5,615.00 | 5,493.00 | 5,580.00 | 5,580.00 | 1.97% | 296,000 |
| Jul 17, 2026 | 5,434.00 | 5,564.00 | 5,353.00 | 5,472.00 | 5,472.00 | 1.67% | 292,800 |