Kogi Corporation (TYO:5603)
Japan · Delayed Price · Currency is JPY 1,387.00
+7.00 (0.51%)
Jan 23, 2026, 3:30 PM JST
Kogi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,391.00 | 1,395.00 | 1,380.00 | 1,388.00 | - | 0.58% | 3,200 |
| Jan 22, 2026 | 1,369.00 | 1,380.00 | 1,366.00 | 1,380.00 | 1,380.00 | 0.73% | 2,400 |
| Jan 21, 2026 | 1,383.00 | 1,383.00 | 1,365.00 | 1,370.00 | 1,370.00 | -1.30% | 5,000 |
| Jan 20, 2026 | 1,401.00 | 1,403.00 | 1,371.00 | 1,388.00 | 1,388.00 | -0.79% | 4,300 |
| Jan 19, 2026 | 1,400.00 | 1,410.00 | 1,390.00 | 1,399.00 | 1,399.00 | -0.64% | 3,800 |
| Jan 16, 2026 | 1,372.00 | 1,413.00 | 1,371.00 | 1,408.00 | 1,408.00 | 2.77% | 14,900 |
| Jan 15, 2026 | 1,376.00 | 1,383.00 | 1,369.00 | 1,370.00 | 1,370.00 | -1.23% | 5,500 |
| Jan 14, 2026 | 1,343.00 | 1,387.00 | 1,340.00 | 1,387.00 | 1,387.00 | 3.51% | 16,100 |
| Jan 13, 2026 | 1,313.00 | 1,342.00 | 1,313.00 | 1,340.00 | 1,340.00 | 2.13% | 11,000 |
| Jan 9, 2026 | 1,314.00 | 1,314.00 | 1,301.00 | 1,312.00 | 1,312.00 | 0.15% | 4,100 |
| Jan 8, 2026 | 1,299.00 | 1,312.00 | 1,299.00 | 1,310.00 | 1,310.00 | 1.47% | 9,600 |
| Jan 7, 2026 | 1,291.00 | 1,295.00 | 1,286.00 | 1,291.00 | 1,291.00 | 0.08% | 12,000 |
| Jan 6, 2026 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 1,290.00 | 0.39% | 1,300 |
| Jan 5, 2026 | 1,291.00 | 1,293.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.39% | 4,900 |
| Dec 30, 2025 | 1,294.00 | 1,294.00 | 1,285.00 | 1,290.00 | 1,290.00 | 0.08% | 4,300 |
| Dec 29, 2025 | 1,276.00 | 1,290.00 | 1,270.00 | 1,289.00 | 1,289.00 | 2.30% | 9,500 |
| Dec 26, 2025 | 1,267.00 | 1,267.00 | 1,255.00 | 1,260.00 | 1,260.00 | -0.55% | 5,200 |
| Dec 25, 2025 | 1,255.00 | 1,267.00 | 1,255.00 | 1,267.00 | 1,267.00 | 1.12% | 6,600 |
| Dec 24, 2025 | 1,250.00 | 1,255.00 | 1,250.00 | 1,253.00 | 1,253.00 | 0.08% | 2,600 |
| Dec 23, 2025 | 1,253.00 | 1,253.00 | 1,250.00 | 1,252.00 | 1,252.00 | 0.08% | 2,100 |
| Dec 22, 2025 | 1,253.00 | 1,253.00 | 1,246.00 | 1,251.00 | 1,251.00 | 0.64% | 3,300 |
| Dec 19, 2025 | 1,250.00 | 1,251.00 | 1,241.00 | 1,243.00 | 1,243.00 | -0.64% | 10,600 |
| Dec 18, 2025 | 1,251.00 | 1,252.00 | 1,250.00 | 1,251.00 | 1,251.00 | -0.16% | 2,800 |
| Dec 17, 2025 | 1,252.00 | 1,254.00 | 1,252.00 | 1,253.00 | 1,253.00 | 0.24% | 7,900 |
| Dec 16, 2025 | 1,251.00 | 1,252.00 | 1,249.00 | 1,250.00 | 1,250.00 | -0.08% | 4,100 |
| Dec 15, 2025 | 1,256.00 | 1,256.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.16% | 11,100 |
| Dec 12, 2025 | 1,254.00 | 1,260.00 | 1,249.00 | 1,253.00 | 1,253.00 | -0.08% | 6,100 |
| Dec 11, 2025 | 1,266.00 | 1,266.00 | 1,254.00 | 1,254.00 | 1,254.00 | -0.95% | 1,900 |
| Dec 10, 2025 | 1,265.00 | 1,266.00 | 1,264.00 | 1,266.00 | 1,266.00 | 0.16% | 1,200 |
| Dec 9, 2025 | 1,255.00 | 1,265.00 | 1,255.00 | 1,264.00 | 1,264.00 | 0.72% | 4,200 |
| Dec 8, 2025 | 1,271.00 | 1,271.00 | 1,252.00 | 1,255.00 | 1,255.00 | -0.24% | 6,100 |
| Dec 5, 2025 | 1,259.00 | 1,262.00 | 1,258.00 | 1,258.00 | 1,258.00 | -0.16% | 1,700 |
| Dec 4, 2025 | 1,263.00 | 1,265.00 | 1,254.00 | 1,260.00 | 1,260.00 | -0.16% | 4,800 |
| Dec 3, 2025 | 1,270.00 | 1,270.00 | 1,262.00 | 1,262.00 | 1,262.00 | -0.86% | 3,600 |
| Dec 2, 2025 | 1,278.00 | 1,278.00 | 1,272.00 | 1,273.00 | 1,273.00 | -0.39% | 1,600 |
| Dec 1, 2025 | 1,277.00 | 1,278.00 | 1,269.00 | 1,278.00 | 1,278.00 | 0.31% | 6,800 |
| Nov 28, 2025 | 1,265.00 | 1,274.00 | 1,264.00 | 1,274.00 | 1,274.00 | 0.71% | 5,800 |
| Nov 27, 2025 | 1,260.00 | 1,269.00 | 1,252.00 | 1,265.00 | 1,265.00 | 0.40% | 6,400 |
| Nov 26, 2025 | 1,251.00 | 1,260.00 | 1,248.00 | 1,260.00 | 1,260.00 | 0.56% | 6,500 |
| Nov 25, 2025 | 1,262.00 | 1,262.00 | 1,240.00 | 1,253.00 | 1,253.00 | 1.05% | 6,600 |
| Nov 21, 2025 | 1,233.00 | 1,245.00 | 1,231.00 | 1,240.00 | 1,240.00 | -0.48% | 5,100 |
| Nov 20, 2025 | 1,256.00 | 1,258.00 | 1,231.00 | 1,246.00 | 1,246.00 | -1.03% | 4,100 |
| Nov 19, 2025 | 1,245.00 | 1,259.00 | 1,231.00 | 1,259.00 | 1,259.00 | 1.12% | 900 |
| Nov 18, 2025 | 1,252.00 | 1,255.00 | 1,240.00 | 1,245.00 | 1,245.00 | -0.64% | 4,400 |
| Nov 17, 2025 | 1,267.00 | 1,267.00 | 1,250.00 | 1,253.00 | 1,253.00 | -1.10% | 10,500 |
| Nov 14, 2025 | 1,260.00 | 1,267.00 | 1,259.00 | 1,267.00 | 1,267.00 | 0.48% | 6,900 |
| Nov 13, 2025 | 1,233.00 | 1,267.00 | 1,233.00 | 1,261.00 | 1,261.00 | 1.12% | 9,100 |
| Nov 12, 2025 | 1,232.00 | 1,247.00 | 1,230.00 | 1,247.00 | 1,247.00 | 0.24% | 6,700 |
| Nov 11, 2025 | 1,253.00 | 1,259.00 | 1,234.00 | 1,244.00 | 1,244.00 | -0.72% | 5,600 |
| Nov 10, 2025 | 1,247.00 | 1,260.00 | 1,241.00 | 1,253.00 | 1,253.00 | 0.48% | 9,400 |