KOSE Holdings Corporation (TYO:4922)
Japan · Delayed Price · Currency is JPY 5,089.00
-5.00 (-0.10%)
Jun 19, 2026, 1:14 PM JST
KOSE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5,068.00 | 5,125.00 | 5,025.00 | 5,113.00 | - | 0.37% | 76,000 |
| Jun 18, 2026 | 5,135.00 | 5,158.00 | 5,088.00 | 5,094.00 | 5,094.00 | -1.09% | 306,100 |
| Jun 17, 2026 | 5,167.00 | 5,218.00 | 5,144.00 | 5,150.00 | 5,150.00 | -1.04% | 277,000 |
| Jun 16, 2026 | 5,172.00 | 5,214.00 | 5,157.00 | 5,204.00 | 5,204.00 | 0.39% | 258,900 |
| Jun 15, 2026 | 5,300.00 | 5,309.00 | 5,184.00 | 5,184.00 | 5,184.00 | -1.03% | 316,700 |
| Jun 12, 2026 | 5,209.00 | 5,293.00 | 5,185.00 | 5,238.00 | 5,238.00 | 0.65% | 233,100 |
| Jun 11, 2026 | 5,240.00 | 5,250.00 | 5,150.00 | 5,204.00 | 5,204.00 | -0.25% | 233,300 |
| Jun 10, 2026 | 5,240.00 | 5,244.00 | 5,174.00 | 5,217.00 | 5,217.00 | 0.04% | 270,600 |
| Jun 9, 2026 | 5,265.00 | 5,277.00 | 5,172.00 | 5,215.00 | 5,215.00 | -1.14% | 349,800 |
| Jun 8, 2026 | 5,250.00 | 5,332.00 | 5,208.00 | 5,275.00 | 5,275.00 | -1.44% | 319,400 |
| Jun 5, 2026 | 5,280.00 | 5,381.00 | 5,278.00 | 5,352.00 | 5,352.00 | 1.29% | 129,000 |
| Jun 4, 2026 | 5,311.00 | 5,326.00 | 5,280.00 | 5,284.00 | 5,284.00 | -1.05% | 154,900 |
| Jun 3, 2026 | 5,311.00 | 5,378.00 | 5,280.00 | 5,340.00 | 5,340.00 | 0.51% | 190,200 |
| Jun 2, 2026 | 5,280.00 | 5,339.00 | 5,245.00 | 5,313.00 | 5,313.00 | -0.77% | 196,900 |
| Jun 1, 2026 | 5,480.00 | 5,491.00 | 5,269.00 | 5,354.00 | 5,354.00 | -4.50% | 465,300 |
| May 29, 2026 | 5,504.00 | 5,670.00 | 5,481.00 | 5,606.00 | 5,606.00 | 2.75% | 458,800 |
| 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 |