Koike Sanso Kogyo Co.,Ltd. (TYO:6137)
Japan · Delayed Price · Currency is JPY 1,968.00
-3.00 (-0.15%)
Jan 23, 2026, 3:30 PM JST
Koike Sanso Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,548.00 | 1,548.00 | 1,533.00 | 1,540.00 | 1,540.00 | 0.20% | 23,300 |
| Dec 16, 2025 | 1,528.00 | 1,577.00 | 1,528.00 | 1,537.00 | 1,537.00 | 0.07% | 30,100 |
| Dec 15, 2025 | 1,499.00 | 1,555.00 | 1,499.00 | 1,536.00 | 1,536.00 | 2.47% | 42,700 |
| Dec 12, 2025 | 1,512.00 | 1,522.00 | 1,464.00 | 1,499.00 | 1,499.00 | -0.20% | 21,900 |
| Dec 11, 2025 | 1,535.00 | 1,535.00 | 1,490.00 | 1,502.00 | 1,502.00 | -1.89% | 41,300 |
| Dec 10, 2025 | 1,491.00 | 1,531.00 | 1,476.00 | 1,531.00 | 1,531.00 | 2.68% | 50,900 |
| Dec 9, 2025 | 1,477.00 | 1,500.00 | 1,472.00 | 1,491.00 | 1,491.00 | 0.13% | 26,400 |
| Dec 8, 2025 | 1,455.00 | 1,492.00 | 1,450.00 | 1,489.00 | 1,489.00 | 1.92% | 24,400 |
| Dec 5, 2025 | 1,499.00 | 1,499.00 | 1,459.00 | 1,461.00 | 1,461.00 | -2.21% | 23,000 |
| Dec 4, 2025 | 1,448.00 | 1,494.00 | 1,448.00 | 1,494.00 | 1,494.00 | 2.54% | 25,600 |
| Dec 3, 2025 | 1,434.00 | 1,461.00 | 1,434.00 | 1,457.00 | 1,457.00 | 0.69% | 17,500 |
| Dec 2, 2025 | 1,480.00 | 1,481.00 | 1,429.00 | 1,447.00 | 1,447.00 | -2.43% | 39,000 |
| Dec 1, 2025 | 1,515.00 | 1,515.00 | 1,478.00 | 1,483.00 | 1,483.00 | -1.59% | 30,300 |
| Nov 28, 2025 | 1,500.00 | 1,509.00 | 1,485.00 | 1,507.00 | 1,507.00 | 0.74% | 25,000 |
| Nov 27, 2025 | 1,474.00 | 1,496.00 | 1,457.00 | 1,496.00 | 1,496.00 | 2.89% | 42,100 |
| Nov 26, 2025 | 1,450.00 | 1,467.00 | 1,445.00 | 1,454.00 | 1,454.00 | 0.48% | 38,200 |
| Nov 25, 2025 | 1,461.00 | 1,476.00 | 1,434.00 | 1,447.00 | 1,447.00 | 1.05% | 61,600 |
| Nov 21, 2025 | 1,403.00 | 1,432.00 | 1,403.00 | 1,432.00 | 1,432.00 | 0.21% | 19,000 |
| Nov 20, 2025 | 1,451.00 | 1,451.00 | 1,421.00 | 1,429.00 | 1,429.00 | 0.56% | 31,600 |
| Nov 19, 2025 | 1,421.00 | 1,434.00 | 1,386.00 | 1,421.00 | 1,421.00 | -0.49% | 40,200 |
| Nov 18, 2025 | 1,479.00 | 1,482.00 | 1,421.00 | 1,428.00 | 1,428.00 | -3.45% | 24,900 |
| Nov 17, 2025 | 1,455.00 | 1,487.00 | 1,446.00 | 1,479.00 | 1,479.00 | 0.54% | 29,700 |
| Nov 14, 2025 | 1,504.00 | 1,509.00 | 1,463.00 | 1,471.00 | 1,471.00 | -3.60% | 26,300 |
| Nov 13, 2025 | 1,504.00 | 1,536.00 | 1,504.00 | 1,526.00 | 1,526.00 | 0.07% | 13,900 |
| Nov 12, 2025 | 1,498.00 | 1,535.00 | 1,480.00 | 1,525.00 | 1,525.00 | 1.60% | 44,500 |
| Nov 11, 2025 | 1,504.00 | 1,532.00 | 1,438.00 | 1,501.00 | 1,501.00 | -5.00% | 116,800 |
| Nov 10, 2025 | 1,587.00 | 1,595.00 | 1,576.00 | 1,580.00 | 1,580.00 | 1.09% | 25,600 |