Kogi Corporation (TYO:5603)
Japan · Delayed Price · Currency is JPY 1,314.00
+31.00 (2.42%)
Jul 21, 2026, 3:30 PM JST
Kogi Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,202.00 | 1,217.00 | 1,182.00 | 1,198.00 | 1,198.00 | -1.40% | 23,000 |
| Jun 12, 2026 | 1,197.00 | 1,231.00 | 1,179.00 | 1,215.00 | 1,215.00 | 1.59% | 8,800 |
| Jun 11, 2026 | 1,167.00 | 1,196.00 | 1,167.00 | 1,196.00 | 1,196.00 | 0.84% | 7,200 |
| Jun 10, 2026 | 1,167.00 | 1,195.00 | 1,167.00 | 1,186.00 | 1,186.00 | 1.63% | 7,700 |
| Jun 9, 2026 | 1,186.00 | 1,194.00 | 1,167.00 | 1,167.00 | 1,167.00 | -1.60% | 9,000 |
| Jun 8, 2026 | 1,202.00 | 1,202.00 | 1,177.00 | 1,186.00 | 1,186.00 | -1.33% | 6,900 |
| Jun 5, 2026 | 1,191.00 | 1,213.00 | 1,191.00 | 1,202.00 | 1,202.00 | 0.92% | 5,000 |
| Jun 4, 2026 | 1,191.00 | 1,214.00 | 1,188.00 | 1,191.00 | 1,191.00 | -0.08% | 11,400 |
| Jun 3, 2026 | 1,180.00 | 1,215.00 | 1,178.00 | 1,192.00 | 1,192.00 | 0.25% | 13,300 |
| Jun 2, 2026 | 1,213.00 | 1,213.00 | 1,180.00 | 1,189.00 | 1,189.00 | -1.74% | 15,000 |
| Jun 1, 2026 | 1,231.00 | 1,234.00 | 1,207.00 | 1,210.00 | 1,210.00 | -1.63% | 14,800 |
| May 29, 2026 | 1,235.00 | 1,257.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.16% | 6,300 |
| May 28, 2026 | 1,235.00 | 1,243.00 | 1,232.00 | 1,232.00 | 1,232.00 | -0.32% | 3,500 |
| May 27, 2026 | 1,242.00 | 1,242.00 | 1,222.00 | 1,236.00 | 1,236.00 | 0.08% | 10,700 |
| May 26, 2026 | 1,244.00 | 1,244.00 | 1,227.00 | 1,235.00 | 1,235.00 | 0.16% | 6,700 |
| May 25, 2026 | 1,250.00 | 1,251.00 | 1,225.00 | 1,233.00 | 1,233.00 | -0.80% | 13,100 |
| May 22, 2026 | 1,261.00 | 1,268.00 | 1,241.00 | 1,243.00 | 1,243.00 | -0.72% | 10,200 |
| May 21, 2026 | 1,281.00 | 1,281.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0.08% | 9,600 |
| May 20, 2026 | 1,263.00 | 1,285.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.50% | 16,800 |
| May 19, 2026 | 1,300.00 | 1,315.00 | 1,266.00 | 1,270.00 | 1,270.00 | -2.08% | 16,200 |
| May 18, 2026 | 1,301.00 | 1,312.00 | 1,261.00 | 1,297.00 | 1,297.00 | -0.31% | 24,100 |
| May 15, 2026 | 1,300.00 | 1,325.00 | 1,286.00 | 1,301.00 | 1,301.00 | 0.08% | 28,300 |
| May 14, 2026 | 1,261.00 | 1,323.00 | 1,261.00 | 1,300.00 | 1,300.00 | 2.60% | 30,600 |
| May 13, 2026 | 1,260.00 | 1,303.00 | 1,217.00 | 1,267.00 | 1,267.00 | -1.09% | 85,300 |
| May 12, 2026 | 1,299.00 | 1,312.00 | 1,268.00 | 1,281.00 | 1,281.00 | -7.58% | 136,800 |