Kogi Corporation (TYO:5603)
Japan · Delayed Price · Currency is JPY 1,323.00
-1.00 (-0.08%)
Aug 27, 2026, 3:05 PM JST
Kogi Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,253.00 | 1,295.00 | 1,253.00 | 1,284.00 | 1,284.00 | 2.64% | 10,500 |
| Jul 9, 2026 | 1,243.00 | 1,257.00 | 1,243.00 | 1,251.00 | 1,251.00 | 0.64% | 2,100 |
| Jul 8, 2026 | 1,267.00 | 1,267.00 | 1,243.00 | 1,243.00 | 1,243.00 | -0.88% | 5,600 |
| Jul 7, 2026 | 1,259.00 | 1,265.00 | 1,252.00 | 1,254.00 | 1,254.00 | 0.64% | 24,200 |
| Jul 6, 2026 | 1,246.00 | 1,254.00 | 1,241.00 | 1,246.00 | 1,246.00 | - | 4,100 |
| Jul 3, 2026 | 1,254.00 | 1,258.00 | 1,242.00 | 1,246.00 | 1,246.00 | 1.14% | 21,800 |
| Jul 2, 2026 | 1,226.00 | 1,252.00 | 1,226.00 | 1,232.00 | 1,232.00 | 0.49% | 10,300 |
| Jul 1, 2026 | 1,230.00 | 1,230.00 | 1,226.00 | 1,226.00 | 1,226.00 | -0.16% | 1,300 |
| Jun 30, 2026 | 1,255.00 | 1,255.00 | 1,228.00 | 1,228.00 | 1,228.00 | -0.41% | 4,300 |
| Jun 29, 2026 | 1,247.00 | 1,252.00 | 1,229.00 | 1,233.00 | 1,233.00 | -1.12% | 8,500 |
| Jun 26, 2026 | 1,207.00 | 1,250.00 | 1,200.00 | 1,247.00 | 1,247.00 | 2.38% | 13,000 |
| Jun 25, 2026 | 1,210.00 | 1,218.00 | 1,205.00 | 1,218.00 | 1,218.00 | 0.74% | 2,300 |
| Jun 24, 2026 | 1,225.00 | 1,228.00 | 1,209.00 | 1,209.00 | 1,209.00 | -1.31% | 3,000 |
| Jun 23, 2026 | 1,225.00 | 1,225.00 | 1,208.00 | 1,225.00 | 1,225.00 | 0.25% | 1,500 |
| Jun 22, 2026 | 1,216.00 | 1,222.00 | 1,212.00 | 1,222.00 | 1,222.00 | 0.58% | 2,600 |
| Jun 19, 2026 | 1,217.00 | 1,217.00 | 1,201.00 | 1,215.00 | 1,215.00 | 0.50% | 1,700 |
| Jun 18, 2026 | 1,220.00 | 1,221.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.82% | 1,800 |
| Jun 17, 2026 | 1,195.00 | 1,220.00 | 1,195.00 | 1,219.00 | 1,219.00 | 2.44% | 6,700 |
| Jun 16, 2026 | 1,202.00 | 1,202.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.67% | 2,400 |