Koike Sanso Kogyo Co.,Ltd. (TYO:6137)
Japan · Delayed Price · Currency is JPY 1,469.00
+7.00 (0.48%)
Aug 21, 2026, 3:30 PM JST
Koike Sanso Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |