Koike Sanso Kogyo Co.,Ltd. (TYO:6137)
Japan · Delayed Price · Currency is JPY 2,195.00
+104.00 (4.97%)
Mar 5, 2026, 3:30 PM JST
Koike Sanso Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,241.00 | 2,345.00 | 2,142.00 | 2,203.00 | - | 5.36% | 61,900 |
| Mar 4, 2026 | 2,210.00 | 2,238.00 | 2,010.00 | 2,091.00 | 2,091.00 | -9.05% | 42,500 |
| Mar 3, 2026 | 2,349.00 | 2,432.00 | 2,280.00 | 2,299.00 | 2,299.00 | -2.05% | 88,900 |
| Mar 2, 2026 | 2,273.00 | 2,382.00 | 2,244.00 | 2,347.00 | 2,347.00 | 1.03% | 93,600 |
| Feb 27, 2026 | 2,244.00 | 2,325.00 | 2,235.00 | 2,323.00 | 2,323.00 | 3.47% | 77,400 |
| Feb 26, 2026 | 2,229.00 | 2,245.00 | 2,198.00 | 2,245.00 | 2,245.00 | 1.40% | 32,700 |
| Feb 25, 2026 | 2,178.00 | 2,251.00 | 2,173.00 | 2,214.00 | 2,214.00 | 1.75% | 50,500 |
| Feb 24, 2026 | 2,093.00 | 2,190.00 | 2,067.00 | 2,176.00 | 2,176.00 | 4.46% | 79,400 |
| Feb 20, 2026 | 2,050.00 | 2,088.00 | 2,040.00 | 2,083.00 | 2,083.00 | 1.61% | 53,000 |
| Feb 19, 2026 | 2,006.00 | 2,051.00 | 2,000.00 | 2,050.00 | 2,050.00 | 2.50% | 51,900 |
| Feb 18, 2026 | 1,981.00 | 2,018.00 | 1,968.00 | 2,000.00 | 2,000.00 | 0.50% | 23,900 |
| Feb 17, 2026 | 2,013.00 | 2,044.00 | 1,970.00 | 1,990.00 | 1,990.00 | -1.14% | 29,800 |
| Feb 16, 2026 | 2,040.00 | 2,040.00 | 1,995.00 | 2,013.00 | 2,013.00 | -1.32% | 36,600 |
| Feb 13, 2026 | 2,074.00 | 2,074.00 | 2,007.00 | 2,040.00 | 2,040.00 | -1.88% | 45,800 |
| Feb 12, 2026 | 2,058.00 | 2,090.00 | 2,009.00 | 2,079.00 | 2,079.00 | 3.54% | 72,400 |
| Feb 10, 2026 | 1,935.00 | 2,037.00 | 1,931.00 | 2,008.00 | 2,008.00 | 2.66% | 62,700 |
| Feb 9, 2026 | 1,950.00 | 1,975.00 | 1,933.00 | 1,956.00 | 1,956.00 | 2.41% | 42,000 |
| Feb 6, 2026 | 1,876.00 | 1,926.00 | 1,860.00 | 1,910.00 | 1,910.00 | 1.81% | 37,500 |
| Feb 5, 2026 | 1,913.00 | 1,937.00 | 1,868.00 | 1,876.00 | 1,876.00 | -1.57% | 55,000 |
| Feb 4, 2026 | 1,862.00 | 1,910.00 | 1,862.00 | 1,906.00 | 1,906.00 | 1.01% | 26,600 |
| Feb 3, 2026 | 1,833.00 | 1,920.00 | 1,829.00 | 1,887.00 | 1,887.00 | 3.91% | 64,600 |
| Feb 2, 2026 | 1,845.00 | 1,887.00 | 1,809.00 | 1,816.00 | 1,816.00 | -3.20% | 42,000 |
| Jan 30, 2026 | 1,886.00 | 1,895.00 | 1,875.00 | 1,876.00 | 1,876.00 | -1.11% | 20,900 |
| Jan 29, 2026 | 1,913.00 | 1,913.00 | 1,864.00 | 1,897.00 | 1,897.00 | -1.15% | 24,300 |
| Jan 28, 2026 | 1,930.00 | 1,950.00 | 1,909.00 | 1,919.00 | 1,919.00 | -1.94% | 56,600 |
| Jan 27, 2026 | 1,940.00 | 1,965.00 | 1,919.00 | 1,957.00 | 1,957.00 | 0.82% | 69,600 |
| Jan 26, 2026 | 1,928.00 | 1,972.00 | 1,926.00 | 1,941.00 | 1,941.00 | -1.37% | 55,300 |
| Jan 23, 2026 | 1,979.00 | 1,990.00 | 1,950.00 | 1,968.00 | 1,968.00 | -0.15% | 52,500 |
| Jan 22, 2026 | 1,920.00 | 1,976.00 | 1,907.00 | 1,971.00 | 1,971.00 | 3.03% | 63,800 |
| Jan 21, 2026 | 1,890.00 | 1,949.00 | 1,872.00 | 1,913.00 | 1,913.00 | -0.88% | 44,000 |
| Jan 20, 2026 | 2,000.00 | 2,000.00 | 1,924.00 | 1,930.00 | 1,930.00 | -4.27% | 55,700 |
| Jan 19, 2026 | 2,051.00 | 2,108.00 | 2,009.00 | 2,016.00 | 2,016.00 | -0.93% | 97,400 |
| Jan 16, 2026 | 1,950.00 | 2,037.00 | 1,937.00 | 2,035.00 | 2,035.00 | 4.36% | 114,400 |
| Jan 15, 2026 | 1,908.00 | 1,978.00 | 1,908.00 | 1,950.00 | 1,950.00 | 1.83% | 62,100 |
| Jan 14, 2026 | 1,841.00 | 1,915.00 | 1,830.00 | 1,915.00 | 1,915.00 | 4.30% | 74,900 |
| Jan 13, 2026 | 1,895.00 | 1,895.00 | 1,815.00 | 1,836.00 | 1,836.00 | -1.29% | 68,800 |
| Jan 9, 2026 | 1,786.00 | 1,887.00 | 1,780.00 | 1,860.00 | 1,860.00 | 4.49% | 124,400 |
| Jan 8, 2026 | 1,744.00 | 1,806.00 | 1,738.00 | 1,780.00 | 1,780.00 | 2.01% | 58,900 |
| Jan 7, 2026 | 1,680.00 | 1,760.00 | 1,680.00 | 1,745.00 | 1,745.00 | 1.45% | 66,800 |
| Jan 6, 2026 | 1,668.00 | 1,732.00 | 1,665.00 | 1,720.00 | 1,720.00 | 2.99% | 53,600 |
| Jan 5, 2026 | 1,623.00 | 1,675.00 | 1,623.00 | 1,670.00 | 1,670.00 | 4.24% | 40,700 |
| Dec 30, 2025 | 1,619.00 | 1,645.00 | 1,599.00 | 1,602.00 | 1,602.00 | -1.05% | 34,100 |
| Dec 29, 2025 | 1,536.00 | 1,625.00 | 1,536.00 | 1,619.00 | 1,619.00 | 3.38% | 31,800 |
| Dec 26, 2025 | 1,555.00 | 1,573.00 | 1,552.00 | 1,566.00 | 1,566.00 | 1.10% | 47,700 |
| Dec 25, 2025 | 1,565.00 | 1,565.00 | 1,543.00 | 1,549.00 | 1,549.00 | -0.83% | 20,500 |
| Dec 24, 2025 | 1,580.00 | 1,591.00 | 1,551.00 | 1,562.00 | 1,562.00 | -1.14% | 24,200 |
| Dec 23, 2025 | 1,619.00 | 1,619.00 | 1,550.00 | 1,580.00 | 1,580.00 | -1.86% | 44,400 |
| Dec 22, 2025 | 1,571.00 | 1,632.00 | 1,571.00 | 1,610.00 | 1,610.00 | 2.94% | 43,400 |
| Dec 19, 2025 | 1,535.00 | 1,568.00 | 1,535.00 | 1,564.00 | 1,564.00 | 1.10% | 14,700 |
| Dec 18, 2025 | 1,518.00 | 1,549.00 | 1,518.00 | 1,547.00 | 1,547.00 | 0.45% | 26,900 |