Koike Sanso Kogyo Co.,Ltd. (TYO:6137)
Japan · Delayed Price · Currency is JPY 1,472.00
+7.00 (0.48%)
Jun 19, 2026, 3:30 PM JST
Koike Sanso Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,583.00 | 1,602.00 | 1,545.00 | 1,553.00 | 1,553.00 | 0.65% | 19,700 |
| May 20, 2026 | 1,592.00 | 1,592.00 | 1,525.00 | 1,543.00 | 1,543.00 | -3.08% | 30,000 |
| May 19, 2026 | 1,600.00 | 1,653.00 | 1,585.00 | 1,592.00 | 1,592.00 | -1.06% | 36,500 |
| May 18, 2026 | 1,730.00 | 1,730.00 | 1,599.00 | 1,609.00 | 1,609.00 | -6.83% | 47,000 |
| May 15, 2026 | 1,740.00 | 1,743.00 | 1,658.00 | 1,727.00 | 1,727.00 | -0.06% | 45,900 |
| May 14, 2026 | 1,781.00 | 1,794.00 | 1,629.00 | 1,728.00 | 1,728.00 | -6.19% | 58,000 |
| May 13, 2026 | 1,889.00 | 1,889.00 | 1,833.00 | 1,842.00 | 1,842.00 | -2.49% | 21,600 |
| May 12, 2026 | 1,878.00 | 1,930.00 | 1,866.00 | 1,889.00 | 1,889.00 | 1.40% | 18,800 |
| May 11, 2026 | 1,892.00 | 1,899.00 | 1,850.00 | 1,863.00 | 1,863.00 | -1.53% | 17,600 |
| May 8, 2026 | 1,904.00 | 1,944.00 | 1,857.00 | 1,892.00 | 1,892.00 | -2.12% | 19,300 |
| May 7, 2026 | 1,875.00 | 1,974.00 | 1,875.00 | 1,933.00 | 1,933.00 | 5.28% | 25,300 |
| May 1, 2026 | 1,826.00 | 1,845.00 | 1,815.00 | 1,836.00 | 1,836.00 | -0.76% | 13,100 |
| Apr 30, 2026 | 1,872.00 | 1,879.00 | 1,817.00 | 1,850.00 | 1,850.00 | -2.58% | 29,100 |
| Apr 28, 2026 | 1,828.00 | 1,899.00 | 1,828.00 | 1,899.00 | 1,899.00 | 3.15% | 13,100 |
| Apr 27, 2026 | 1,847.00 | 1,864.00 | 1,814.00 | 1,841.00 | 1,841.00 | -0.32% | 14,900 |
| Apr 24, 2026 | 1,846.00 | 1,868.00 | 1,820.00 | 1,847.00 | 1,847.00 | 1.76% | 31,400 |
| Apr 23, 2026 | 1,780.00 | 1,820.00 | 1,764.00 | 1,815.00 | 1,815.00 | 2.54% | 40,300 |
| Apr 22, 2026 | 1,797.00 | 1,797.00 | 1,755.00 | 1,770.00 | 1,770.00 | -1.56% | 25,300 |
| Apr 21, 2026 | 1,824.00 | 1,837.00 | 1,797.00 | 1,798.00 | 1,798.00 | -0.72% | 20,500 |
| Apr 20, 2026 | 1,797.00 | 1,822.00 | 1,793.00 | 1,811.00 | 1,811.00 | 0.72% | 32,100 |
| Apr 17, 2026 | 1,811.00 | 1,837.00 | 1,786.00 | 1,798.00 | 1,798.00 | -1.15% | 32,100 |
| Apr 16, 2026 | 1,860.00 | 1,871.00 | 1,809.00 | 1,819.00 | 1,819.00 | -2.10% | 48,200 |
| Apr 15, 2026 | 1,901.00 | 1,918.00 | 1,843.00 | 1,858.00 | 1,858.00 | -2.16% | 32,500 |
| Apr 14, 2026 | 1,934.00 | 1,934.00 | 1,890.00 | 1,899.00 | 1,899.00 | -0.58% | 31,800 |
| Apr 13, 2026 | 1,935.00 | 1,959.00 | 1,896.00 | 1,910.00 | 1,910.00 | -0.52% | 20,600 |
| Apr 10, 2026 | 1,920.00 | 1,942.00 | 1,906.00 | 1,920.00 | 1,920.00 | - | 31,500 |
| Apr 9, 2026 | 1,946.00 | 1,953.00 | 1,891.00 | 1,920.00 | 1,920.00 | -1.18% | 37,400 |
| Apr 8, 2026 | 1,895.00 | 1,953.00 | 1,895.00 | 1,943.00 | 1,943.00 | 2.80% | 35,500 |
| Apr 7, 2026 | 1,889.00 | 1,909.00 | 1,876.00 | 1,890.00 | 1,890.00 | -0.37% | 20,800 |