Kogi Corporation (TYO:5603)
Japan · Delayed Price · Currency is JPY 1,323.00
+19.00 (1.46%)
Mar 10, 2026, 12:30 PM JST
Kogi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,307.00 | 1,322.00 | 1,282.00 | 1,304.00 | 1,304.00 | -3.55% | 12,700 |
| Mar 6, 2026 | 1,365.00 | 1,365.00 | 1,352.00 | 1,352.00 | 1,352.00 | -1.31% | 2,100 |
| Mar 5, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | 3.09% | 7,400 |
| Mar 4, 2026 | 1,324.00 | 1,358.00 | 1,305.00 | 1,329.00 | 1,329.00 | -1.85% | 12,800 |
| Mar 3, 2026 | 1,400.00 | 1,405.00 | 1,352.00 | 1,354.00 | 1,354.00 | -3.15% | 6,600 |
| Mar 2, 2026 | 1,393.00 | 1,430.00 | 1,393.00 | 1,398.00 | 1,398.00 | -0.85% | 7,400 |
| Feb 27, 2026 | 1,401.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.21% | 2,000 |
| Feb 26, 2026 | 1,410.00 | 1,478.00 | 1,400.00 | 1,407.00 | 1,407.00 | 0.50% | 13,900 |
| Feb 25, 2026 | 1,389.00 | 1,406.00 | 1,366.00 | 1,400.00 | 1,400.00 | 1.60% | 9,900 |
| Feb 24, 2026 | 1,379.00 | 1,390.00 | 1,378.00 | 1,378.00 | 1,378.00 | 0.07% | 7,600 |
| Feb 20, 2026 | 1,411.00 | 1,445.00 | 1,365.00 | 1,377.00 | 1,377.00 | -2.41% | 23,100 |
| Feb 19, 2026 | 1,407.00 | 1,442.00 | 1,407.00 | 1,411.00 | 1,411.00 | 1.58% | 17,500 |
| Feb 18, 2026 | 1,366.00 | 1,389.00 | 1,366.00 | 1,389.00 | 1,389.00 | 1.68% | 7,900 |
| Feb 17, 2026 | 1,375.00 | 1,375.00 | 1,358.00 | 1,366.00 | 1,366.00 | -0.80% | 1,900 |
| Feb 16, 2026 | 1,359.00 | 1,381.00 | 1,350.00 | 1,377.00 | 1,377.00 | 1.40% | 11,800 |
| Feb 13, 2026 | 1,343.00 | 1,368.00 | 1,343.00 | 1,358.00 | 1,358.00 | 1.12% | 20,200 |
| Feb 12, 2026 | 1,347.00 | 1,350.00 | 1,342.00 | 1,343.00 | 1,343.00 | 0.15% | 6,400 |
| Feb 10, 2026 | 1,339.00 | 1,348.00 | 1,338.00 | 1,341.00 | 1,341.00 | 0.83% | 7,700 |
| Feb 9, 2026 | 1,332.00 | 1,340.00 | 1,324.00 | 1,330.00 | 1,330.00 | 0.61% | 13,500 |
| Feb 6, 2026 | 1,325.00 | 1,326.00 | 1,320.00 | 1,322.00 | 1,322.00 | -0.38% | 6,400 |
| Feb 5, 2026 | 1,327.00 | 1,334.00 | 1,320.00 | 1,327.00 | 1,327.00 | -0.15% | 10,700 |
| Feb 4, 2026 | 1,321.00 | 1,336.00 | 1,321.00 | 1,329.00 | 1,329.00 | 0.30% | 10,700 |
| Feb 3, 2026 | 1,324.00 | 1,329.00 | 1,318.00 | 1,325.00 | 1,325.00 | 0.15% | 9,300 |
| Feb 2, 2026 | 1,300.00 | 1,336.00 | 1,298.00 | 1,323.00 | 1,323.00 | -4.48% | 22,500 |
| Jan 30, 2026 | 1,363.00 | 1,385.00 | 1,353.00 | 1,385.00 | 1,385.00 | 2.37% | 2,900 |
| Jan 29, 2026 | 1,357.00 | 1,365.00 | 1,353.00 | 1,353.00 | 1,353.00 | -0.29% | 1,200 |
| Jan 28, 2026 | 1,373.00 | 1,373.00 | 1,353.00 | 1,357.00 | 1,357.00 | -1.17% | 3,600 |
| Jan 27, 2026 | 1,372.00 | 1,379.00 | 1,372.00 | 1,373.00 | 1,373.00 | -0.22% | 1,800 |
| Jan 26, 2026 | 1,388.00 | 1,390.00 | 1,376.00 | 1,376.00 | 1,376.00 | -0.79% | 7,600 |
| Jan 23, 2026 | 1,391.00 | 1,395.00 | 1,380.00 | 1,387.00 | 1,387.00 | 0.51% | 4,200 |
| 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 |