KOSE Holdings Corporation (TYO:4922)
Japan · Delayed Price · Currency is JPY 5,685.00
-249.00 (-4.20%)
Jul 31, 2026, 3:30 PM JST
KOSE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 5,447.00 | 5,515.00 | 5,360.00 | 5,382.00 | 5,382.00 | -0.68% | 206,100 |
| Jul 15, 2026 | 5,330.00 | 5,471.00 | 5,316.00 | 5,419.00 | 5,419.00 | 1.25% | 309,100 |
| Jul 14, 2026 | 5,310.00 | 5,403.00 | 5,282.00 | 5,352.00 | 5,352.00 | 1.17% | 204,000 |
| Jul 13, 2026 | 5,250.00 | 5,312.00 | 5,218.00 | 5,290.00 | 5,290.00 | 1.38% | 168,500 |
| Jul 10, 2026 | 5,224.00 | 5,248.00 | 5,194.00 | 5,218.00 | 5,218.00 | -0.23% | 210,900 |
| Jul 9, 2026 | 5,303.00 | 5,308.00 | 5,216.00 | 5,230.00 | 5,230.00 | -2.50% | 232,700 |
| Jul 8, 2026 | 5,416.00 | 5,455.00 | 5,301.00 | 5,364.00 | 5,364.00 | -1.79% | 386,500 |
| Jul 7, 2026 | 5,384.00 | 5,472.00 | 5,360.00 | 5,462.00 | 5,462.00 | 0.83% | 231,300 |
| Jul 6, 2026 | 5,355.00 | 5,417.00 | 5,330.00 | 5,417.00 | 5,417.00 | 0.45% | 195,000 |
| Jul 3, 2026 | 5,348.00 | 5,403.00 | 5,291.00 | 5,393.00 | 5,393.00 | 2.16% | 338,700 |
| Jul 2, 2026 | 5,200.00 | 5,338.00 | 5,168.00 | 5,279.00 | 5,279.00 | 2.80% | 409,800 |
| Jul 1, 2026 | 5,056.00 | 5,157.00 | 5,034.00 | 5,135.00 | 5,135.00 | 2.23% | 414,400 |
| Jun 30, 2026 | 5,047.00 | 5,057.00 | 4,994.00 | 5,023.00 | 5,023.00 | -0.44% | 255,700 |
| Jun 29, 2026 | 4,975.00 | 5,067.00 | 4,975.00 | 5,045.00 | 5,045.00 | 1.84% | 309,300 |
| Jun 26, 2026 | 5,010.00 | 5,036.00 | 4,975.00 | 5,024.00 | 4,954.00 | 0.48% | 500,000 |
| Jun 25, 2026 | 5,052.00 | 5,074.00 | 5,000.00 | 5,000.00 | 4,930.33 | -1.19% | 388,100 |
| Jun 24, 2026 | 5,093.00 | 5,122.00 | 5,050.00 | 5,060.00 | 4,989.50 | 0.50% | 233,800 |
| Jun 23, 2026 | 5,067.00 | 5,086.00 | 5,023.00 | 5,035.00 | 4,964.85 | -1.31% | 319,100 |
| Jun 22, 2026 | 5,153.00 | 5,180.00 | 5,101.00 | 5,102.00 | 5,030.91 | -0.97% | 297,300 |
| Jun 19, 2026 | 5,068.00 | 5,168.00 | 5,025.00 | 5,152.00 | 5,080.22 | 1.14% | 313,400 |
| Jun 18, 2026 | 5,135.00 | 5,158.00 | 5,088.00 | 5,094.00 | 5,023.02 | -1.09% | 306,100 |
| Jun 17, 2026 | 5,167.00 | 5,218.00 | 5,144.00 | 5,150.00 | 5,078.24 | -1.04% | 277,000 |
| Jun 16, 2026 | 5,172.00 | 5,214.00 | 5,157.00 | 5,204.00 | 5,131.49 | 0.39% | 258,900 |
| Jun 15, 2026 | 5,300.00 | 5,309.00 | 5,184.00 | 5,184.00 | 5,111.77 | -1.03% | 316,700 |
| Jun 12, 2026 | 5,209.00 | 5,293.00 | 5,185.00 | 5,238.00 | 5,165.02 | 0.65% | 233,100 |
| Jun 11, 2026 | 5,240.00 | 5,250.00 | 5,150.00 | 5,204.00 | 5,131.49 | -0.25% | 233,300 |
| Jun 10, 2026 | 5,240.00 | 5,244.00 | 5,174.00 | 5,217.00 | 5,144.31 | 0.04% | 270,600 |
| Jun 9, 2026 | 5,265.00 | 5,277.00 | 5,172.00 | 5,215.00 | 5,142.34 | -1.14% | 349,800 |
| Jun 8, 2026 | 5,250.00 | 5,332.00 | 5,208.00 | 5,275.00 | 5,201.50 | -1.44% | 319,400 |
| Jun 5, 2026 | 5,280.00 | 5,381.00 | 5,278.00 | 5,352.00 | 5,277.43 | 1.29% | 129,000 |
| Jun 4, 2026 | 5,311.00 | 5,326.00 | 5,280.00 | 5,284.00 | 5,210.38 | -1.05% | 154,900 |
| Jun 3, 2026 | 5,311.00 | 5,378.00 | 5,280.00 | 5,340.00 | 5,265.60 | 0.51% | 190,200 |
| Jun 2, 2026 | 5,280.00 | 5,339.00 | 5,245.00 | 5,313.00 | 5,238.97 | -0.77% | 196,900 |
| Jun 1, 2026 | 5,480.00 | 5,491.00 | 5,269.00 | 5,354.00 | 5,279.40 | -4.50% | 465,300 |
| May 29, 2026 | 5,504.00 | 5,670.00 | 5,481.00 | 5,606.00 | 5,527.89 | 2.75% | 458,800 |
| May 28, 2026 | 5,255.00 | 5,456.00 | 5,242.00 | 5,456.00 | 5,379.98 | 4.20% | 419,000 |
| May 27, 2026 | 5,220.00 | 5,255.00 | 5,174.00 | 5,236.00 | 5,163.05 | 0.19% | 260,100 |
| May 26, 2026 | 5,245.00 | 5,264.00 | 5,192.00 | 5,226.00 | 5,153.19 | -0.40% | 171,600 |
| May 25, 2026 | 5,306.00 | 5,327.00 | 5,218.00 | 5,247.00 | 5,173.89 | -0.89% | 414,100 |
| May 22, 2026 | 5,264.00 | 5,303.00 | 5,216.00 | 5,294.00 | 5,220.24 | 1.50% | 206,000 |