Kogi Corporation (TYO:5603)
Japan · Delayed Price · Currency is JPY 1,300.00
-5.00 (-0.38%)
Sep 25, 2026, 3:30 PM JST
Kogi Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,309.00 | 1,314.00 | 1,297.00 | 1,300.00 | 1,300.00 | -0.38% | 18,800 |
| Sep 24, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.69% | 1,300 |
| Sep 18, 2026 | 1,306.00 | 1,314.00 | 1,293.00 | 1,296.00 | 1,296.00 | -0.69% | 3,400 |
| Sep 17, 2026 | 1,305.00 | 1,320.00 | 1,296.00 | 1,305.00 | 1,305.00 | -0.15% | 3,800 |
| Sep 16, 2026 | 1,298.00 | 1,320.00 | 1,296.00 | 1,307.00 | 1,307.00 | -0.23% | 4,000 |
| Sep 15, 2026 | 1,330.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.77% | 2,600 |
| Sep 14, 2026 | 1,300.00 | 1,308.00 | 1,293.00 | 1,300.00 | 1,300.00 | - | 1,700 |
| Sep 11, 2026 | 1,302.00 | 1,309.00 | 1,292.00 | 1,300.00 | 1,300.00 | -0.31% | 7,500 |
| Sep 10, 2026 | 1,305.00 | 1,316.00 | 1,304.00 | 1,304.00 | 1,304.00 | -0.08% | 1,100 |
| Sep 9, 2026 | 1,301.00 | 1,310.00 | 1,301.00 | 1,305.00 | 1,305.00 | 0.31% | 800 |
| Sep 8, 2026 | 1,307.00 | 1,319.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.06% | 3,200 |
| Sep 7, 2026 | 1,302.00 | 1,319.00 | 1,302.00 | 1,315.00 | 1,315.00 | -0.38% | 1,500 |
| Sep 4, 2026 | 1,318.00 | 1,325.00 | 1,312.00 | 1,320.00 | 1,320.00 | 0.08% | 7,000 |
| Sep 3, 2026 | 1,320.00 | 1,320.00 | 1,303.00 | 1,319.00 | 1,319.00 | 0.46% | 900 |
| Sep 2, 2026 | 1,311.00 | 1,319.00 | 1,304.00 | 1,313.00 | 1,313.00 | -0.53% | 1,700 |
| Sep 1, 2026 | 1,302.00 | 1,328.00 | 1,302.00 | 1,320.00 | 1,320.00 | 0.69% | 2,100 |
| Aug 31, 2026 | 1,308.00 | 1,322.00 | 1,308.00 | 1,311.00 | 1,311.00 | -0.76% | 1,600 |
| Aug 28, 2026 | 1,315.00 | 1,324.00 | 1,310.00 | 1,321.00 | 1,321.00 | -0.15% | 1,500 |
| Aug 27, 2026 | 1,324.00 | 1,324.00 | 1,318.00 | 1,323.00 | 1,323.00 | -0.08% | 1,300 |
| Aug 26, 2026 | 1,316.00 | 1,324.00 | 1,316.00 | 1,324.00 | 1,324.00 | - | 300 |
| Aug 25, 2026 | 1,317.00 | 1,324.00 | 1,317.00 | 1,324.00 | 1,324.00 | 0.30% | 700 |
| Aug 24, 2026 | 1,327.00 | 1,329.00 | 1,319.00 | 1,320.00 | 1,320.00 | 0.15% | 1,900 |
| Aug 21, 2026 | 1,309.00 | 1,321.00 | 1,302.00 | 1,318.00 | 1,318.00 | -0.15% | 1,200 |
| Aug 20, 2026 | 1,320.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,320.00 | - | 22,000 |
| Aug 19, 2026 | 1,319.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.61% | 3,200 |
| Aug 18, 2026 | 1,323.00 | 1,328.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.91% | 3,200 |
| Aug 17, 2026 | 1,319.00 | 1,324.00 | 1,317.00 | 1,324.00 | 1,324.00 | 0.38% | 1,800 |
| Aug 14, 2026 | 1,320.00 | 1,320.00 | 1,308.00 | 1,319.00 | 1,319.00 | 0.61% | 1,000 |
| Aug 13, 2026 | 1,316.00 | 1,317.00 | 1,305.00 | 1,311.00 | 1,311.00 | 0.08% | 2,000 |
| Aug 12, 2026 | 1,308.00 | 1,324.00 | 1,308.00 | 1,310.00 | 1,310.00 | -0.08% | 700 |
| Aug 10, 2026 | 1,290.00 | 1,325.00 | 1,290.00 | 1,311.00 | 1,311.00 | 1.39% | 5,900 |
| Aug 7, 2026 | 1,295.00 | 1,304.00 | 1,287.00 | 1,293.00 | 1,293.00 | 0.47% | 2,300 |
| Aug 6, 2026 | 1,292.00 | 1,300.00 | 1,287.00 | 1,287.00 | 1,287.00 | -0.31% | 900 |
| Aug 5, 2026 | 1,281.00 | 1,295.00 | 1,275.00 | 1,291.00 | 1,291.00 | 1.33% | 6,800 |
| Aug 4, 2026 | 1,271.00 | 1,286.00 | 1,271.00 | 1,274.00 | 1,274.00 | 0.39% | 2,200 |
| Aug 3, 2026 | 1,255.00 | 1,297.00 | 1,255.00 | 1,269.00 | 1,269.00 | -3.50% | 8,000 |
| Jul 31, 2026 | 1,327.00 | 1,327.00 | 1,315.00 | 1,315.00 | 1,315.00 | -1.13% | 400 |
| Jul 30, 2026 | 1,297.00 | 1,335.00 | 1,292.00 | 1,330.00 | 1,330.00 | 2.31% | 8,600 |
| Jul 29, 2026 | 1,312.00 | 1,312.00 | 1,287.00 | 1,300.00 | 1,300.00 | -0.61% | 13,200 |
| Jul 28, 2026 | 1,311.00 | 1,311.00 | 1,308.00 | 1,308.00 | 1,308.00 | - | 600 |
| Jul 27, 2026 | 1,307.00 | 1,321.00 | 1,307.00 | 1,308.00 | 1,308.00 | -0.23% | 1,600 |
| Jul 24, 2026 | 1,306.00 | 1,313.00 | 1,306.00 | 1,311.00 | 1,311.00 | 0.31% | 1,100 |
| Jul 23, 2026 | 1,337.00 | 1,337.00 | 1,304.00 | 1,307.00 | 1,307.00 | -3.83% | 19,100 |
| Jul 22, 2026 | 1,315.00 | 1,359.00 | 1,315.00 | 1,359.00 | 1,359.00 | 3.42% | 13,300 |
| Jul 21, 2026 | 1,290.00 | 1,314.00 | 1,286.00 | 1,314.00 | 1,314.00 | 2.42% | 4,400 |
| Jul 17, 2026 | 1,287.00 | 1,287.00 | 1,266.00 | 1,283.00 | 1,283.00 | 0.39% | 4,200 |
| Jul 16, 2026 | 1,293.00 | 1,298.00 | 1,276.00 | 1,278.00 | 1,278.00 | - | 4,700 |
| Jul 15, 2026 | 1,270.00 | 1,290.00 | 1,270.00 | 1,278.00 | 1,278.00 | 1.03% | 12,900 |
| Jul 14, 2026 | 1,261.00 | 1,265.00 | 1,261.00 | 1,265.00 | 1,265.00 | 0.32% | 300 |
| Jul 13, 2026 | 1,284.00 | 1,308.00 | 1,261.00 | 1,261.00 | 1,261.00 | -1.79% | 11,500 |