KOSE Holdings Corporation (TYO:4922)
Japan · Delayed Price · Currency is JPY 5,606.00
+150.00 (2.75%)
May 29, 2026, 3:30 PM JST
KOSE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,504.00 | 5,596.00 | 5,481.00 | 5,552.00 | - | 1.76% | 63,700 |
| May 28, 2026 | 5,255.00 | 5,456.00 | 5,242.00 | 5,456.00 | 5,456.00 | 4.20% | 419,000 |
| May 27, 2026 | 5,220.00 | 5,255.00 | 5,174.00 | 5,236.00 | 5,236.00 | 0.19% | 260,100 |
| May 26, 2026 | 5,245.00 | 5,264.00 | 5,192.00 | 5,226.00 | 5,226.00 | -0.40% | 171,600 |
| May 25, 2026 | 5,306.00 | 5,327.00 | 5,218.00 | 5,247.00 | 5,247.00 | -0.89% | 414,100 |
| May 22, 2026 | 5,264.00 | 5,303.00 | 5,216.00 | 5,294.00 | 5,294.00 | 1.50% | 206,000 |
| May 21, 2026 | 5,267.00 | 5,285.00 | 5,173.00 | 5,216.00 | 5,216.00 | -0.42% | 281,800 |
| May 20, 2026 | 5,360.00 | 5,390.00 | 5,207.00 | 5,238.00 | 5,238.00 | -1.71% | 291,000 |
| May 19, 2026 | 5,322.00 | 5,371.00 | 5,303.00 | 5,329.00 | 5,329.00 | 0.62% | 428,700 |
| May 18, 2026 | 5,272.00 | 5,310.00 | 5,206.00 | 5,296.00 | 5,296.00 | 1.69% | 397,200 |
| May 15, 2026 | 5,350.00 | 5,350.00 | 5,135.00 | 5,208.00 | 5,208.00 | -6.68% | 1,204,200 |
| May 14, 2026 | 5,601.00 | 5,642.00 | 5,565.00 | 5,581.00 | 5,581.00 | -0.23% | 329,800 |
| May 13, 2026 | 5,676.00 | 5,719.00 | 5,590.00 | 5,594.00 | 5,594.00 | -2.15% | 301,200 |
| May 12, 2026 | 5,788.00 | 5,800.00 | 5,676.00 | 5,717.00 | 5,717.00 | -1.35% | 274,500 |
| May 11, 2026 | 5,840.00 | 5,880.00 | 5,764.00 | 5,795.00 | 5,795.00 | -0.79% | 313,300 |
| May 8, 2026 | 5,739.00 | 5,940.00 | 5,734.00 | 5,841.00 | 5,841.00 | 2.03% | 404,100 |
| May 7, 2026 | 5,671.00 | 5,728.00 | 5,632.00 | 5,725.00 | 5,725.00 | 2.58% | 279,700 |
| May 1, 2026 | 5,591.00 | 5,591.00 | 5,530.00 | 5,581.00 | 5,581.00 | 0.09% | 154,700 |
| Apr 30, 2026 | 5,602.00 | 5,664.00 | 5,555.00 | 5,576.00 | 5,576.00 | -1.57% | 257,700 |
| Apr 28, 2026 | 5,550.00 | 5,666.00 | 5,540.00 | 5,665.00 | 5,665.00 | 1.61% | 227,200 |
| Apr 27, 2026 | 5,593.00 | 5,609.00 | 5,557.00 | 5,575.00 | 5,575.00 | -0.48% | 183,800 |
| Apr 24, 2026 | 5,575.00 | 5,652.00 | 5,534.00 | 5,602.00 | 5,602.00 | 1.74% | 297,200 |
| Apr 23, 2026 | 5,560.00 | 5,580.00 | 5,464.00 | 5,506.00 | 5,506.00 | -1.31% | 486,600 |
| Apr 22, 2026 | 5,653.00 | 5,678.00 | 5,579.00 | 5,579.00 | 5,579.00 | -1.50% | 240,600 |
| Apr 21, 2026 | 5,784.00 | 5,784.00 | 5,664.00 | 5,664.00 | 5,664.00 | -2.11% | 239,300 |
| Apr 20, 2026 | 5,793.00 | 5,803.00 | 5,760.00 | 5,786.00 | 5,786.00 | 0.66% | 236,500 |
| Apr 17, 2026 | 5,750.00 | 5,800.00 | 5,744.00 | 5,748.00 | 5,748.00 | -0.03% | 256,500 |
| 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 |