Koike Sanso Kogyo Co.,Ltd. (TYO:6137)
Japan · Delayed Price · Currency is JPY 1,532.00
+13.00 (0.86%)
Jul 31, 2026, 3:30 PM JST
Koike Sanso Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,519.00 | 1,554.00 | 1,519.00 | 1,532.00 | 1,532.00 | 0.86% | 31,700 |
| Jul 30, 2026 | 1,506.00 | 1,527.00 | 1,497.00 | 1,519.00 | 1,519.00 | -0.07% | 19,000 |
| Jul 29, 2026 | 1,540.00 | 1,540.00 | 1,486.00 | 1,520.00 | 1,520.00 | -1.30% | 36,300 |
| Jul 28, 2026 | 1,540.00 | 1,548.00 | 1,500.00 | 1,540.00 | 1,540.00 | -0.71% | 45,800 |
| Jul 27, 2026 | 1,549.00 | 1,577.00 | 1,542.00 | 1,551.00 | 1,551.00 | 0.91% | 33,300 |
| Jul 24, 2026 | 1,561.00 | 1,561.00 | 1,516.00 | 1,537.00 | 1,537.00 | -0.32% | 45,300 |
| Jul 23, 2026 | 1,523.00 | 1,542.00 | 1,505.00 | 1,542.00 | 1,542.00 | 2.46% | 94,700 |
| Jul 22, 2026 | 1,492.00 | 1,545.00 | 1,490.00 | 1,505.00 | 1,505.00 | 2.31% | 65,100 |
| Jul 21, 2026 | 1,458.00 | 1,511.00 | 1,457.00 | 1,471.00 | 1,471.00 | 1.03% | 32,000 |
| Jul 17, 2026 | 1,472.00 | 1,481.00 | 1,430.00 | 1,456.00 | 1,456.00 | -2.02% | 44,600 |
| Jul 16, 2026 | 1,457.00 | 1,499.00 | 1,448.00 | 1,486.00 | 1,486.00 | 1.23% | 17,100 |
| Jul 15, 2026 | 1,459.00 | 1,477.00 | 1,449.00 | 1,468.00 | 1,468.00 | 0.34% | 25,800 |
| Jul 14, 2026 | 1,468.00 | 1,477.00 | 1,456.00 | 1,463.00 | 1,463.00 | -0.34% | 15,500 |
| Jul 13, 2026 | 1,491.00 | 1,502.00 | 1,467.00 | 1,468.00 | 1,468.00 | -1.48% | 20,600 |
| Jul 10, 2026 | 1,505.00 | 1,505.00 | 1,480.00 | 1,490.00 | 1,490.00 | -1.97% | 19,800 |
| Jul 9, 2026 | 1,484.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 2.84% | 17,600 |
| Jul 8, 2026 | 1,548.00 | 1,548.00 | 1,478.00 | 1,478.00 | 1,478.00 | -2.95% | 25,200 |
| Jul 7, 2026 | 1,530.00 | 1,578.00 | 1,515.00 | 1,523.00 | 1,523.00 | 0.93% | 19,300 |
| Jul 6, 2026 | 1,499.00 | 1,541.00 | 1,492.00 | 1,509.00 | 1,509.00 | 0.40% | 31,500 |
| Jul 3, 2026 | 1,481.00 | 1,520.00 | 1,481.00 | 1,503.00 | 1,503.00 | 1.01% | 19,700 |
| Jul 2, 2026 | 1,473.00 | 1,542.00 | 1,470.00 | 1,488.00 | 1,488.00 | 0.68% | 24,200 |
| Jul 1, 2026 | 1,471.00 | 1,492.00 | 1,441.00 | 1,478.00 | 1,478.00 | -1.00% | 30,700 |
| Jun 30, 2026 | 1,478.00 | 1,497.00 | 1,474.00 | 1,493.00 | 1,493.00 | -0.47% | 20,800 |
| Jun 29, 2026 | 1,481.00 | 1,500.00 | 1,467.00 | 1,500.00 | 1,500.00 | 0.27% | 18,000 |
| Jun 26, 2026 | 1,458.00 | 1,500.00 | 1,438.00 | 1,496.00 | 1,496.00 | 1.77% | 28,900 |
| Jun 25, 2026 | 1,472.00 | 1,473.00 | 1,445.00 | 1,470.00 | 1,470.00 | 0.34% | 17,200 |
| Jun 24, 2026 | 1,447.00 | 1,476.00 | 1,447.00 | 1,465.00 | 1,465.00 | 1.24% | 17,200 |
| Jun 23, 2026 | 1,504.00 | 1,504.00 | 1,441.00 | 1,447.00 | 1,447.00 | -2.89% | 22,900 |
| Jun 22, 2026 | 1,494.00 | 1,530.00 | 1,481.00 | 1,490.00 | 1,490.00 | 1.22% | 74,800 |
| Jun 19, 2026 | 1,475.00 | 1,493.00 | 1,461.00 | 1,472.00 | 1,472.00 | 0.48% | 20,000 |
| Jun 18, 2026 | 1,485.00 | 1,490.00 | 1,455.00 | 1,465.00 | 1,465.00 | -1.21% | 16,000 |
| Jun 17, 2026 | 1,453.00 | 1,513.00 | 1,452.00 | 1,483.00 | 1,483.00 | 2.13% | 24,000 |
| Jun 16, 2026 | 1,476.00 | 1,480.00 | 1,440.00 | 1,452.00 | 1,452.00 | -2.09% | 17,800 |
| Jun 15, 2026 | 1,464.00 | 1,499.00 | 1,436.00 | 1,483.00 | 1,483.00 | 3.34% | 20,700 |
| Jun 12, 2026 | 1,418.00 | 1,447.00 | 1,406.00 | 1,435.00 | 1,435.00 | 1.92% | 28,000 |
| Jun 11, 2026 | 1,401.00 | 1,418.00 | 1,367.00 | 1,408.00 | 1,408.00 | -1.61% | 34,700 |
| Jun 10, 2026 | 1,422.00 | 1,452.00 | 1,394.00 | 1,431.00 | 1,431.00 | 0.28% | 46,000 |
| Jun 9, 2026 | 1,489.00 | 1,489.00 | 1,400.00 | 1,427.00 | 1,427.00 | -2.59% | 53,000 |
| Jun 8, 2026 | 1,470.00 | 1,480.00 | 1,429.00 | 1,465.00 | 1,465.00 | -0.95% | 28,800 |
| Jun 5, 2026 | 1,503.00 | 1,526.00 | 1,479.00 | 1,479.00 | 1,479.00 | -1.60% | 27,200 |
| Jun 4, 2026 | 1,505.00 | 1,522.00 | 1,450.00 | 1,503.00 | 1,503.00 | -0.13% | 37,500 |
| Jun 3, 2026 | 1,558.00 | 1,567.00 | 1,501.00 | 1,505.00 | 1,505.00 | -4.20% | 35,800 |
| Jun 2, 2026 | 1,634.00 | 1,634.00 | 1,551.00 | 1,571.00 | 1,571.00 | -3.44% | 28,900 |
| Jun 1, 2026 | 1,671.00 | 1,671.00 | 1,618.00 | 1,627.00 | 1,627.00 | -3.15% | 21,400 |
| May 29, 2026 | 1,689.00 | 1,708.00 | 1,661.00 | 1,680.00 | 1,680.00 | -0.88% | 17,800 |
| May 28, 2026 | 1,650.00 | 1,695.00 | 1,647.00 | 1,695.00 | 1,695.00 | 2.11% | 24,100 |
| May 27, 2026 | 1,634.00 | 1,685.00 | 1,634.00 | 1,660.00 | 1,660.00 | 1.22% | 13,700 |
| May 26, 2026 | 1,560.00 | 1,656.00 | 1,553.00 | 1,640.00 | 1,640.00 | 2.69% | 30,600 |
| May 25, 2026 | 1,581.00 | 1,597.00 | 1,535.00 | 1,597.00 | 1,597.00 | 3.63% | 56,200 |
| May 22, 2026 | 1,548.00 | 1,578.00 | 1,496.00 | 1,541.00 | 1,541.00 | -0.77% | 35,600 |