Kohoku Kogyo CO.,LTD. (TYO:6524)
Japan · Delayed Price · Currency is JPY 5,620.00
-420.00 (-6.95%)
Oct 15, 2026, 1:55 PM JST
Kohoku Kogyo CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5,740.00 | 5,790.00 | 5,450.00 | 5,620.00 | 5,620.00 | -6.95% | 281,000 |
| Oct 14, 2026 | 5,810.00 | 6,230.00 | 5,810.00 | 6,040.00 | 6,040.00 | 3.96% | 329,300 |
| Oct 13, 2026 | 5,630.00 | 5,880.00 | 5,550.00 | 5,810.00 | 5,810.00 | -1.19% | 317,800 |
| Oct 9, 2026 | 5,550.00 | 5,950.00 | 5,550.00 | 5,880.00 | 5,880.00 | 1.91% | 248,700 |
| Oct 8, 2026 | 5,800.00 | 5,920.00 | 5,700.00 | 5,770.00 | 5,770.00 | -2.53% | 231,000 |
| Oct 7, 2026 | 6,000.00 | 6,030.00 | 5,810.00 | 5,920.00 | 5,920.00 | -0.84% | 260,300 |
| Oct 6, 2026 | 5,830.00 | 6,060.00 | 5,810.00 | 5,970.00 | 5,970.00 | 3.11% | 228,200 |
| Oct 5, 2026 | 5,960.00 | 5,970.00 | 5,720.00 | 5,790.00 | 5,790.00 | 0.52% | 195,600 |
| Oct 2, 2026 | 5,770.00 | 5,900.00 | 5,680.00 | 5,760.00 | 5,760.00 | -0.86% | 210,900 |
| Oct 1, 2026 | 5,550.00 | 5,860.00 | 5,500.00 | 5,810.00 | 5,810.00 | 6.61% | 384,000 |
| Sep 30, 2026 | 5,360.00 | 5,500.00 | 5,360.00 | 5,450.00 | 5,450.00 | 3.61% | 170,300 |
| Sep 29, 2026 | 5,240.00 | 5,300.00 | 5,190.00 | 5,260.00 | 5,260.00 | - | 110,000 |
| Sep 28, 2026 | 5,380.00 | 5,460.00 | 5,260.00 | 5,260.00 | 5,260.00 | -1.68% | 162,400 |
| Sep 25, 2026 | 5,260.00 | 5,360.00 | 5,180.00 | 5,350.00 | 5,350.00 | 0.75% | 171,400 |
| Sep 24, 2026 | 5,320.00 | 5,420.00 | 5,210.00 | 5,310.00 | 5,310.00 | 5.78% | 444,000 |
| Sep 18, 2026 | 4,960.00 | 5,140.00 | 4,910.00 | 5,020.00 | 5,020.00 | 4.58% | 652,400 |
| Sep 17, 2026 | 4,925.00 | 4,960.00 | 4,755.00 | 4,800.00 | 4,800.00 | -0.41% | 160,900 |
| Sep 16, 2026 | 4,800.00 | 4,845.00 | 4,720.00 | 4,820.00 | 4,820.00 | 0.52% | 126,600 |
| Sep 15, 2026 | 4,600.00 | 4,855.00 | 4,560.00 | 4,795.00 | 4,795.00 | 1.27% | 236,700 |
| Sep 14, 2026 | 4,765.00 | 4,800.00 | 4,670.00 | 4,735.00 | 4,735.00 | -2.57% | 191,700 |
| Sep 11, 2026 | 4,800.00 | 4,920.00 | 4,750.00 | 4,860.00 | 4,860.00 | -3.95% | 200,400 |
| Sep 10, 2026 | 4,900.00 | 5,060.00 | 4,850.00 | 5,060.00 | 5,060.00 | 1.00% | 212,200 |
| Sep 9, 2026 | 4,735.00 | 5,090.00 | 4,735.00 | 5,010.00 | 5,010.00 | 8.21% | 393,200 |
| Sep 8, 2026 | 4,800.00 | 4,845.00 | 4,615.00 | 4,630.00 | 4,630.00 | -4.04% | 152,300 |
| Sep 7, 2026 | 4,840.00 | 4,865.00 | 4,765.00 | 4,825.00 | 4,825.00 | 2.44% | 155,800 |
| Sep 4, 2026 | 4,525.00 | 4,745.00 | 4,520.00 | 4,710.00 | 4,710.00 | 3.86% | 273,900 |
| Sep 3, 2026 | 4,830.00 | 4,860.00 | 4,510.00 | 4,535.00 | 4,535.00 | -6.11% | 333,900 |
| Sep 2, 2026 | 5,040.00 | 5,100.00 | 4,830.00 | 4,830.00 | 4,830.00 | -6.03% | 323,500 |
| Sep 1, 2026 | 4,960.00 | 5,240.00 | 4,955.00 | 5,140.00 | 5,140.00 | 3.21% | 275,500 |
| Aug 31, 2026 | 4,815.00 | 5,010.00 | 4,755.00 | 4,980.00 | 4,980.00 | 0.50% | 250,500 |
| Aug 28, 2026 | 5,180.00 | 5,220.00 | 4,955.00 | 4,955.00 | 4,955.00 | -3.79% | 223,300 |
| Aug 27, 2026 | 5,190.00 | 5,290.00 | 5,030.00 | 5,150.00 | 5,150.00 | 1.38% | 235,600 |
| Aug 26, 2026 | 5,010.00 | 5,100.00 | 4,890.00 | 5,080.00 | 5,080.00 | 1.60% | 285,600 |
| Aug 25, 2026 | 4,610.00 | 5,030.00 | 4,585.00 | 5,000.00 | 5,000.00 | 8.34% | 337,600 |
| Aug 24, 2026 | 4,700.00 | 4,740.00 | 4,590.00 | 4,615.00 | 4,615.00 | -0.97% | 140,500 |
| Aug 21, 2026 | 4,600.00 | 4,720.00 | 4,565.00 | 4,660.00 | 4,660.00 | -1.06% | 222,000 |
| Aug 20, 2026 | 4,800.00 | 4,835.00 | 4,620.00 | 4,710.00 | 4,710.00 | 4.20% | 297,000 |
| Aug 19, 2026 | 4,720.00 | 4,720.00 | 4,470.00 | 4,520.00 | 4,520.00 | -8.32% | 371,200 |
| Aug 18, 2026 | 5,160.00 | 5,360.00 | 4,910.00 | 4,930.00 | 4,930.00 | -3.52% | 356,200 |
| Aug 17, 2026 | 4,815.00 | 5,150.00 | 4,815.00 | 5,110.00 | 5,110.00 | 6.57% | 276,000 |
| Aug 14, 2026 | 4,900.00 | 4,950.00 | 4,735.00 | 4,795.00 | 4,795.00 | -0.93% | 182,000 |
| Aug 13, 2026 | 4,850.00 | 4,965.00 | 4,790.00 | 4,840.00 | 4,840.00 | 1.26% | 182,000 |
| Aug 12, 2026 | 4,800.00 | 4,910.00 | 4,730.00 | 4,780.00 | 4,780.00 | 0.31% | 155,600 |
| Aug 10, 2026 | 4,935.00 | 5,070.00 | 4,730.00 | 4,765.00 | 4,765.00 | -4.03% | 336,700 |
| Aug 7, 2026 | 5,030.00 | 5,270.00 | 4,830.00 | 4,965.00 | 4,965.00 | 4.53% | 607,500 |
| Aug 6, 2026 | 4,915.00 | 4,920.00 | 4,705.00 | 4,750.00 | 4,750.00 | -4.71% | 293,800 |
| Aug 5, 2026 | 4,890.00 | 5,020.00 | 4,745.00 | 4,985.00 | 4,985.00 | 8.13% | 378,300 |
| Aug 4, 2026 | 4,485.00 | 4,655.00 | 4,455.00 | 4,610.00 | 4,610.00 | 4.42% | 230,000 |
| Aug 3, 2026 | 4,310.00 | 4,450.00 | 4,210.00 | 4,415.00 | 4,415.00 | 0.80% | 181,600 |
| Jul 31, 2026 | 4,400.00 | 4,530.00 | 4,240.00 | 4,380.00 | 4,380.00 | 6.31% | 320,000 |