Kohoku Kogyo CO.,LTD. (TYO:6524)
Japan · Delayed Price · Currency is JPY 5,600.00
+140.00 (2.56%)
May 1, 2026, 3:30 PM JST
Kohoku Kogyo CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 5,560.00 | 5,610.00 | 5,380.00 | 5,600.00 | 5,600.00 | 2.56% | 214,400 |
| Apr 30, 2026 | 5,430.00 | 5,630.00 | 5,370.00 | 5,460.00 | 5,460.00 | -0.18% | 219,300 |
| Apr 28, 2026 | 5,550.00 | 5,550.00 | 5,310.00 | 5,470.00 | 5,470.00 | -3.19% | 393,400 |
| Apr 27, 2026 | 5,500.00 | 5,690.00 | 5,360.00 | 5,650.00 | 5,650.00 | 12.55% | 653,300 |
| Apr 24, 2026 | 4,950.00 | 5,070.00 | 4,930.00 | 5,020.00 | 5,020.00 | 2.45% | 412,900 |
| Apr 23, 2026 | 4,965.00 | 5,040.00 | 4,805.00 | 4,900.00 | 4,900.00 | -1.31% | 257,000 |
| Apr 22, 2026 | 4,885.00 | 4,965.00 | 4,840.00 | 4,965.00 | 4,965.00 | 1.95% | 169,700 |
| Apr 21, 2026 | 5,000.00 | 5,050.00 | 4,855.00 | 4,870.00 | 4,870.00 | -1.52% | 246,500 |
| Apr 20, 2026 | 4,850.00 | 4,995.00 | 4,845.00 | 4,945.00 | 4,945.00 | 2.38% | 252,500 |
| Apr 17, 2026 | 5,020.00 | 5,070.00 | 4,815.00 | 4,830.00 | 4,830.00 | -2.33% | 281,800 |
| Apr 16, 2026 | 5,000.00 | 5,050.00 | 4,915.00 | 4,945.00 | 4,945.00 | -2.85% | 396,100 |
| Apr 15, 2026 | 5,200.00 | 5,350.00 | 5,000.00 | 5,090.00 | 5,090.00 | 4.20% | 373,100 |
| Apr 14, 2026 | 4,920.00 | 4,960.00 | 4,750.00 | 4,885.00 | 4,885.00 | 2.52% | 334,800 |
| Apr 13, 2026 | 4,650.00 | 4,790.00 | 4,630.00 | 4,765.00 | 4,765.00 | 1.28% | 301,200 |
| Apr 10, 2026 | 4,445.00 | 4,750.00 | 4,445.00 | 4,705.00 | 4,705.00 | 7.54% | 404,600 |
| Apr 9, 2026 | 4,405.00 | 4,425.00 | 4,260.00 | 4,375.00 | 4,375.00 | -2.13% | 250,100 |
| Apr 8, 2026 | 4,245.00 | 4,475.00 | 4,240.00 | 4,470.00 | 4,470.00 | 9.56% | 235,400 |
| Apr 7, 2026 | 4,140.00 | 4,155.00 | 4,035.00 | 4,080.00 | 4,080.00 | -0.97% | 119,000 |
| Apr 6, 2026 | 4,075.00 | 4,205.00 | 4,075.00 | 4,120.00 | 4,120.00 | 0.61% | 145,100 |
| Apr 3, 2026 | 3,990.00 | 4,095.00 | 3,990.00 | 4,095.00 | 4,095.00 | 4.07% | 154,300 |
| Apr 2, 2026 | 4,145.00 | 4,170.00 | 3,910.00 | 3,935.00 | 3,935.00 | -2.84% | 205,700 |
| Apr 1, 2026 | 3,975.00 | 4,050.00 | 3,900.00 | 4,050.00 | 4,050.00 | 8.00% | 215,400 |
| Mar 31, 2026 | 3,800.00 | 3,900.00 | 3,690.00 | 3,750.00 | 3,750.00 | -5.90% | 314,500 |
| Mar 30, 2026 | 4,010.00 | 4,055.00 | 3,915.00 | 3,985.00 | 3,985.00 | -3.98% | 162,300 |
| Mar 27, 2026 | 4,095.00 | 4,220.00 | 4,015.00 | 4,150.00 | 4,150.00 | -0.12% | 209,500 |
| Mar 26, 2026 | 4,255.00 | 4,325.00 | 4,130.00 | 4,155.00 | 4,155.00 | -3.26% | 163,900 |
| Mar 25, 2026 | 4,245.00 | 4,390.00 | 4,245.00 | 4,295.00 | 4,295.00 | 4.00% | 226,500 |
| Mar 24, 2026 | 4,300.00 | 4,405.00 | 4,080.00 | 4,130.00 | 4,130.00 | -2.25% | 341,200 |
| Mar 23, 2026 | 4,295.00 | 4,400.00 | 4,175.00 | 4,225.00 | 4,225.00 | -6.94% | 390,800 |
| Mar 19, 2026 | 4,740.00 | 4,750.00 | 4,525.00 | 4,540.00 | 4,540.00 | -6.10% | 241,800 |
| Mar 18, 2026 | 4,765.00 | 4,870.00 | 4,740.00 | 4,835.00 | 4,835.00 | 3.53% | 191,300 |
| Mar 17, 2026 | 5,000.00 | 5,030.00 | 4,650.00 | 4,670.00 | 4,670.00 | -3.91% | 295,900 |
| Mar 16, 2026 | 4,820.00 | 4,920.00 | 4,615.00 | 4,860.00 | 4,860.00 | 2.32% | 349,600 |
| Mar 13, 2026 | 4,755.00 | 4,855.00 | 4,725.00 | 4,750.00 | 4,750.00 | -2.96% | 314,300 |
| Mar 12, 2026 | 5,070.00 | 5,190.00 | 4,860.00 | 4,895.00 | 4,895.00 | -5.68% | 346,400 |
| Mar 11, 2026 | 5,210.00 | 5,280.00 | 5,010.00 | 5,190.00 | 5,190.00 | 4.85% | 437,400 |
| Mar 10, 2026 | 4,740.00 | 4,950.00 | 4,670.00 | 4,950.00 | 4,950.00 | 9.27% | 410,300 |
| Mar 9, 2026 | 4,450.00 | 4,555.00 | 4,310.00 | 4,530.00 | 4,530.00 | -6.11% | 459,000 |
| Mar 6, 2026 | 4,800.00 | 4,990.00 | 4,650.00 | 4,825.00 | 4,825.00 | -0.82% | 420,000 |
| Mar 5, 2026 | 4,765.00 | 5,000.00 | 4,690.00 | 4,865.00 | 4,865.00 | 10.19% | 715,200 |
| Mar 4, 2026 | 4,450.00 | 4,780.00 | 4,330.00 | 4,415.00 | 4,415.00 | -7.25% | 702,600 |
| Mar 3, 2026 | 4,635.00 | 5,060.00 | 4,570.00 | 4,760.00 | 4,760.00 | 9.30% | 980,500 |
| Mar 2, 2026 | 4,250.00 | 4,455.00 | 4,225.00 | 4,355.00 | 4,355.00 | -0.11% | 160,600 |
| Feb 27, 2026 | 4,250.00 | 4,385.00 | 4,210.00 | 4,360.00 | 4,360.00 | 0.23% | 196,400 |
| Feb 26, 2026 | 4,450.00 | 4,455.00 | 4,275.00 | 4,350.00 | 4,350.00 | -1.14% | 250,400 |
| Feb 25, 2026 | 4,300.00 | 4,535.00 | 4,290.00 | 4,400.00 | 4,400.00 | 2.68% | 296,300 |
| Feb 24, 2026 | 4,275.00 | 4,340.00 | 4,155.00 | 4,285.00 | 4,285.00 | 0.23% | 238,100 |
| Feb 20, 2026 | 4,200.00 | 4,375.00 | 4,180.00 | 4,275.00 | 4,275.00 | 1.18% | 220,300 |
| Feb 19, 2026 | 4,245.00 | 4,285.00 | 4,080.00 | 4,225.00 | 4,225.00 | 1.20% | 237,000 |
| Feb 18, 2026 | 4,435.00 | 4,440.00 | 4,135.00 | 4,175.00 | 4,175.00 | -4.46% | 402,600 |