Koike Sanso Kogyo Co.,Ltd. (TYO:6137)
Japan · Delayed Price · Currency is JPY 1,680.00
-15.00 (-0.88%)
May 29, 2026, 3:30 PM JST
Koike Sanso Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,912.00 | 1,923.00 | 1,873.00 | 1,897.00 | 1,897.00 | -0.78% | 29,300 |
| Apr 3, 2026 | 1,928.00 | 1,956.00 | 1,901.00 | 1,912.00 | 1,912.00 | -1.44% | 21,100 |
| Apr 2, 2026 | 1,998.00 | 2,007.00 | 1,921.00 | 1,940.00 | 1,940.00 | -2.12% | 29,700 |
| Apr 1, 2026 | 1,955.00 | 1,983.00 | 1,909.00 | 1,982.00 | 1,982.00 | 3.50% | 20,900 |
| Mar 31, 2026 | 1,959.00 | 1,977.00 | 1,898.00 | 1,915.00 | 1,915.00 | -2.79% | 51,900 |
| Mar 30, 2026 | 1,938.00 | 1,974.00 | 1,897.00 | 1,970.00 | 1,970.00 | -0.30% | 49,900 |
| Mar 27, 2026 | 2,010.00 | 2,043.00 | 1,984.00 | 2,026.00 | 1,976.00 | -0.20% | 14,800 |
| Mar 26, 2026 | 2,032.00 | 2,076.00 | 2,000.00 | 2,030.00 | 1,979.90 | -1.07% | 50,300 |
| Mar 25, 2026 | 2,040.00 | 2,058.00 | 2,027.00 | 2,052.00 | 2,001.36 | 3.27% | 42,300 |
| Mar 24, 2026 | 2,030.00 | 2,030.00 | 1,948.00 | 1,987.00 | 1,937.96 | 1.90% | 22,200 |
| Mar 23, 2026 | 2,026.00 | 2,031.00 | 1,936.00 | 1,950.00 | 1,901.88 | -3.94% | 48,500 |
| Mar 19, 2026 | 2,070.00 | 2,095.00 | 2,014.00 | 2,030.00 | 1,979.90 | -2.50% | 30,500 |
| Mar 18, 2026 | 2,059.00 | 2,082.00 | 2,031.00 | 2,082.00 | 2,030.62 | 1.76% | 27,700 |
| Mar 17, 2026 | 2,049.00 | 2,085.00 | 2,032.00 | 2,046.00 | 1,995.51 | 1.24% | 17,200 |
| Mar 16, 2026 | 2,010.00 | 2,051.00 | 1,998.00 | 2,021.00 | 1,971.12 | 0.20% | 48,500 |