Koike Sanso Kogyo Co.,Ltd. (TYO:6137)
Japan · Delayed Price · Currency is JPY 1,511.00
-27.00 (-1.76%)
Oct 1, 2026, 3:30 PM JST
Koike Sanso Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,538.00 | 1,538.00 | 1,510.00 | 1,511.00 | 1,511.00 | -1.76% | 21,300 |
| Sep 30, 2026 | 1,503.00 | 1,545.00 | 1,503.00 | 1,538.00 | 1,538.00 | 1.18% | 26,700 |
| Sep 29, 2026 | 1,517.00 | 1,548.00 | 1,501.00 | 1,520.00 | 1,520.00 | -0.65% | 13,600 |
| Sep 28, 2026 | 1,538.00 | 1,552.00 | 1,521.00 | 1,530.00 | 1,530.00 | -0.52% | 7,400 |
| Sep 25, 2026 | 1,546.00 | 1,562.00 | 1,520.00 | 1,538.00 | 1,538.00 | 0.13% | 22,200 |
| Sep 24, 2026 | 1,535.00 | 1,540.00 | 1,511.00 | 1,536.00 | 1,536.00 | 1.59% | 32,900 |
| Sep 18, 2026 | 1,516.00 | 1,524.00 | 1,511.00 | 1,512.00 | 1,512.00 | 0.07% | 12,400 |
| Sep 17, 2026 | 1,512.00 | 1,536.00 | 1,511.00 | 1,511.00 | 1,511.00 | -0.07% | 11,700 |
| Sep 16, 2026 | 1,504.00 | 1,524.00 | 1,504.00 | 1,512.00 | 1,512.00 | 0.07% | 6,400 |
| Sep 15, 2026 | 1,488.00 | 1,522.00 | 1,488.00 | 1,511.00 | 1,511.00 | 1.89% | 16,400 |
| Sep 14, 2026 | 1,484.00 | 1,500.00 | 1,480.00 | 1,483.00 | 1,483.00 | 0.20% | 9,800 |
| Sep 11, 2026 | 1,480.00 | 1,484.00 | 1,450.00 | 1,480.00 | 1,480.00 | -0.80% | 26,100 |
| Sep 10, 2026 | 1,525.00 | 1,530.00 | 1,491.00 | 1,492.00 | 1,492.00 | -2.61% | 30,200 |
| Sep 9, 2026 | 1,525.00 | 1,539.00 | 1,517.00 | 1,532.00 | 1,532.00 | 0.33% | 15,000 |
| Sep 8, 2026 | 1,557.00 | 1,557.00 | 1,524.00 | 1,527.00 | 1,527.00 | -1.48% | 19,500 |
| Sep 7, 2026 | 1,530.00 | 1,558.00 | 1,530.00 | 1,550.00 | 1,550.00 | 1.31% | 37,700 |
| Sep 4, 2026 | 1,515.00 | 1,539.00 | 1,515.00 | 1,530.00 | 1,530.00 | - | 43,000 |
| Sep 3, 2026 | 1,532.00 | 1,543.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.20% | 10,600 |
| Sep 2, 2026 | 1,530.00 | 1,536.00 | 1,516.00 | 1,527.00 | 1,527.00 | -0.65% | 70,600 |
| Sep 1, 2026 | 1,532.00 | 1,552.00 | 1,532.00 | 1,537.00 | 1,537.00 | 0.52% | 8,400 |
| Aug 31, 2026 | 1,515.00 | 1,545.00 | 1,502.00 | 1,529.00 | 1,529.00 | - | 29,900 |
| Aug 28, 2026 | 1,500.00 | 1,548.00 | 1,500.00 | 1,529.00 | 1,529.00 | 1.59% | 18,500 |
| Aug 27, 2026 | 1,490.00 | 1,523.00 | 1,490.00 | 1,505.00 | 1,505.00 | 0.94% | 36,300 |
| Aug 26, 2026 | 1,476.00 | 1,505.00 | 1,476.00 | 1,491.00 | 1,491.00 | 1.02% | 24,300 |
| Aug 25, 2026 | 1,472.00 | 1,489.00 | 1,469.00 | 1,476.00 | 1,476.00 | 0.14% | 50,400 |
| Aug 24, 2026 | 1,471.00 | 1,480.00 | 1,461.00 | 1,474.00 | 1,474.00 | 0.34% | 33,600 |
| Aug 21, 2026 | 1,455.00 | 1,469.00 | 1,437.00 | 1,469.00 | 1,469.00 | 0.48% | 25,700 |
| Aug 20, 2026 | 1,453.00 | 1,463.00 | 1,447.00 | 1,462.00 | 1,462.00 | 1.11% | 21,900 |
| Aug 19, 2026 | 1,481.00 | 1,481.00 | 1,431.00 | 1,446.00 | 1,446.00 | -2.36% | 40,400 |
| Aug 18, 2026 | 1,493.00 | 1,505.00 | 1,481.00 | 1,481.00 | 1,481.00 | -2.31% | 29,000 |
| Aug 17, 2026 | 1,481.00 | 1,516.00 | 1,481.00 | 1,516.00 | 1,516.00 | 2.50% | 29,200 |
| Aug 14, 2026 | 1,469.00 | 1,488.00 | 1,450.00 | 1,479.00 | 1,479.00 | 0.07% | 55,100 |
| Aug 13, 2026 | 1,491.00 | 1,495.00 | 1,461.00 | 1,478.00 | 1,478.00 | -0.74% | 34,100 |
| Aug 12, 2026 | 1,512.00 | 1,515.00 | 1,457.00 | 1,489.00 | 1,489.00 | -1.97% | 46,700 |
| Aug 10, 2026 | 1,536.00 | 1,553.00 | 1,507.00 | 1,519.00 | 1,519.00 | -0.78% | 24,100 |
| Aug 7, 2026 | 1,545.00 | 1,545.00 | 1,521.00 | 1,531.00 | 1,531.00 | -0.97% | 17,400 |
| Aug 6, 2026 | 1,517.00 | 1,551.00 | 1,509.00 | 1,546.00 | 1,546.00 | 1.31% | 22,600 |
| Aug 5, 2026 | 1,526.00 | 1,541.00 | 1,519.00 | 1,526.00 | 1,526.00 | - | 21,900 |
| Aug 4, 2026 | 1,517.00 | 1,533.00 | 1,488.00 | 1,526.00 | 1,526.00 | 0.07% | 37,200 |
| Aug 3, 2026 | 1,532.00 | 1,532.00 | 1,477.00 | 1,525.00 | 1,525.00 | -0.46% | 32,900 |
| 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 |