Koike Sanso Kogyo Co.,Ltd. (TYO:6137)
Japan · Delayed Price · Currency is JPY 1,352.00
-14.00 (-1.02%)
Aug 5, 2025, 3:30 PM JST
Koike Sanso Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,366.00 | 1,379.00 | 1,343.00 | 1,352.00 | 1,352.00 | -1.02% | 49,200 |
| Aug 4, 2025 | 1,351.00 | 1,376.00 | 1,342.00 | 1,366.00 | 1,366.00 | -0.80% | 34,700 |
| Aug 1, 2025 | 1,390.00 | 1,395.00 | 1,372.00 | 1,377.00 | 1,377.00 | -0.94% | 14,600 |
| Jul 31, 2025 | 1,365.00 | 1,410.00 | 1,350.00 | 1,390.00 | 1,390.00 | 1.91% | 43,600 |
| Jul 30, 2025 | 1,371.00 | 1,378.00 | 1,356.00 | 1,364.00 | 1,364.00 | -0.51% | 15,800 |
| Jul 29, 2025 | 1,383.00 | 1,383.00 | 1,370.00 | 1,371.00 | 1,371.00 | -0.87% | 12,800 |
| Jul 28, 2025 | 1,383.00 | 1,383.00 | 1,360.00 | 1,383.00 | 1,383.00 | - | 17,600 |
| Jul 25, 2025 | 1,388.00 | 1,388.00 | 1,370.00 | 1,383.00 | 1,383.00 | 0.95% | 44,800 |
| Jul 24, 2025 | 1,375.00 | 1,375.00 | 1,345.00 | 1,370.00 | 1,370.00 | - | 31,900 |
| Jul 23, 2025 | 1,394.00 | 1,396.00 | 1,349.00 | 1,370.00 | 1,370.00 | 0.44% | 127,100 |
| Jul 22, 2025 | 1,352.00 | 1,372.00 | 1,340.00 | 1,364.00 | 1,364.00 | 1.79% | 68,400 |
| Jul 18, 2025 | 1,324.00 | 1,347.00 | 1,316.00 | 1,340.00 | 1,340.00 | 1.90% | 32,000 |
| Jul 17, 2025 | 1,327.00 | 1,327.00 | 1,311.00 | 1,315.00 | 1,315.00 | -0.23% | 12,300 |
| Jul 16, 2025 | 1,295.00 | 1,329.00 | 1,290.00 | 1,318.00 | 1,318.00 | 2.49% | 53,400 |
| Jul 15, 2025 | 1,323.00 | 1,323.00 | 1,283.00 | 1,286.00 | 1,286.00 | -2.80% | 32,700 |
| Jul 14, 2025 | 1,296.00 | 1,328.00 | 1,285.00 | 1,323.00 | 1,323.00 | 2.72% | 27,000 |
| Jul 11, 2025 | 1,328.00 | 1,343.00 | 1,283.00 | 1,288.00 | 1,288.00 | -3.01% | 43,700 |
| Jul 10, 2025 | 1,329.00 | 1,343.00 | 1,311.00 | 1,328.00 | 1,328.00 | 1.22% | 27,500 |
| Jul 9, 2025 | 1,326.00 | 1,329.00 | 1,303.00 | 1,312.00 | 1,312.00 | 0.38% | 15,400 |
| Jul 8, 2025 | 1,320.00 | 1,329.00 | 1,291.00 | 1,307.00 | 1,307.00 | -0.68% | 17,100 |
| Jul 7, 2025 | 1,320.00 | 1,326.00 | 1,298.00 | 1,316.00 | 1,316.00 | -0.38% | 16,400 |
| Jul 4, 2025 | 1,312.00 | 1,342.00 | 1,292.00 | 1,321.00 | 1,321.00 | 2.01% | 50,000 |
| Jul 3, 2025 | 1,320.00 | 1,323.00 | 1,272.00 | 1,295.00 | 1,295.00 | -1.22% | 29,100 |
| Jul 2, 2025 | 1,311.00 | 1,338.00 | 1,306.00 | 1,311.00 | 1,311.00 | -0.46% | 25,900 |
| Jul 1, 2025 | 1,354.00 | 1,357.00 | 1,316.00 | 1,317.00 | 1,317.00 | -3.16% | 35,400 |
| Jun 30, 2025 | 1,350.00 | 1,364.00 | 1,336.00 | 1,360.00 | 1,360.00 | 2.95% | 79,800 |
| Jun 27, 2025 | 1,325.00 | 1,350.00 | 1,317.00 | 1,321.00 | 1,321.00 | 0.76% | 26,100 |
| Jun 26, 2025 | 1,336.00 | 1,344.00 | 1,307.00 | 1,311.00 | 1,311.00 | -0.83% | 57,700 |
| Jun 25, 2025 | 1,314.00 | 1,330.00 | 1,285.00 | 1,322.00 | 1,322.00 | 2.08% | 61,800 |
| Jun 24, 2025 | 1,287.00 | 1,306.00 | 1,267.00 | 1,295.00 | 1,295.00 | 1.65% | 44,500 |
| Jun 23, 2025 | 1,302.00 | 1,319.00 | 1,271.00 | 1,274.00 | 1,274.00 | -2.23% | 61,600 |
| Jun 20, 2025 | 1,226.00 | 1,340.00 | 1,221.00 | 1,303.00 | 1,303.00 | 6.72% | 120,400 |
| Jun 19, 2025 | 1,207.00 | 1,232.00 | 1,207.00 | 1,221.00 | 1,221.00 | 0.66% | 26,000 |
| Jun 18, 2025 | 1,255.00 | 1,255.00 | 1,209.00 | 1,213.00 | 1,213.00 | -3.35% | 22,800 |
| Jun 17, 2025 | 1,193.00 | 1,265.00 | 1,187.00 | 1,255.00 | 1,255.00 | 6.09% | 54,300 |
| Jun 16, 2025 | 1,172.00 | 1,185.00 | 1,165.00 | 1,183.00 | 1,183.00 | 0.94% | 16,900 |
| Jun 13, 2025 | 1,176.00 | 1,184.00 | 1,162.00 | 1,172.00 | 1,172.00 | -0.51% | 16,300 |
| Jun 12, 2025 | 1,185.00 | 1,190.00 | 1,173.00 | 1,178.00 | 1,178.00 | -0.59% | 16,500 |
| Jun 11, 2025 | 1,193.00 | 1,194.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.67% | 12,900 |
| Jun 10, 2025 | 1,217.00 | 1,217.00 | 1,191.00 | 1,193.00 | 1,193.00 | -1.32% | 25,900 |
| Jun 9, 2025 | 1,230.00 | 1,235.00 | 1,206.00 | 1,209.00 | 1,209.00 | -0.90% | 31,500 |
| Jun 6, 2025 | 1,219.00 | 1,239.00 | 1,211.00 | 1,220.00 | 1,220.00 | 0.16% | 18,700 |
| Jun 5, 2025 | 1,211.00 | 1,246.00 | 1,211.00 | 1,218.00 | 1,218.00 | 0.50% | 32,000 |
| Jun 4, 2025 | 1,190.00 | 1,217.00 | 1,188.00 | 1,212.00 | 1,212.00 | 1.85% | 22,400 |
| Jun 3, 2025 | 1,192.00 | 1,198.00 | 1,189.00 | 1,190.00 | 1,190.00 | - | 9,000 |
| Jun 2, 2025 | 1,183.00 | 1,196.00 | 1,172.00 | 1,190.00 | 1,190.00 | 0.42% | 9,100 |
| May 30, 2025 | 1,173.00 | 1,191.00 | 1,167.00 | 1,185.00 | 1,185.00 | -0.42% | 18,500 |
| May 29, 2025 | 1,197.00 | 1,199.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.58% | 10,400 |
| May 28, 2025 | 1,194.00 | 1,215.00 | 1,183.00 | 1,197.00 | 1,197.00 | 1.01% | 25,300 |
| May 27, 2025 | 1,196.00 | 1,197.00 | 1,173.00 | 1,185.00 | 1,185.00 | 0.42% | 23,300 |