Kohoku Kogyo CO.,LTD. (TYO:6524)
Japan · Delayed Price · Currency is JPY 4,795.00
-45.00 (-0.93%)
Aug 14, 2026, 3:30 PM JST
Kohoku Kogyo CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4,020.00 | 4,225.00 | 3,935.00 | 4,120.00 | 4,120.00 | 7.15% | 560,400 |
| Jul 29, 2026 | 4,065.00 | 4,150.00 | 3,715.00 | 3,845.00 | 3,845.00 | -6.90% | 357,100 |
| Jul 28, 2026 | 4,395.00 | 4,395.00 | 4,110.00 | 4,130.00 | 4,130.00 | -8.43% | 223,800 |
| Jul 27, 2026 | 4,545.00 | 4,555.00 | 4,385.00 | 4,510.00 | 4,510.00 | -0.22% | 120,100 |
| Jul 24, 2026 | 4,520.00 | 4,580.00 | 4,450.00 | 4,520.00 | 4,520.00 | -1.53% | 129,300 |
| Jul 23, 2026 | 4,770.00 | 4,800.00 | 4,590.00 | 4,590.00 | 4,590.00 | -3.06% | 179,400 |
| Jul 22, 2026 | 4,695.00 | 4,870.00 | 4,640.00 | 4,735.00 | 4,735.00 | 3.72% | 288,000 |
| Jul 21, 2026 | 4,305.00 | 4,605.00 | 4,235.00 | 4,565.00 | 4,565.00 | 7.79% | 258,100 |
| Jul 17, 2026 | 4,375.00 | 4,385.00 | 4,060.00 | 4,235.00 | 4,235.00 | -7.63% | 341,800 |
| Jul 16, 2026 | 4,655.00 | 4,665.00 | 4,535.00 | 4,585.00 | 4,585.00 | -4.08% | 161,100 |
| Jul 15, 2026 | 4,750.00 | 4,815.00 | 4,570.00 | 4,780.00 | 4,780.00 | 1.16% | 177,900 |
| Jul 14, 2026 | 4,695.00 | 4,745.00 | 4,445.00 | 4,725.00 | 4,725.00 | 0.85% | 208,000 |
| Jul 13, 2026 | 4,595.00 | 4,875.00 | 4,585.00 | 4,685.00 | 4,685.00 | 1.19% | 211,200 |
| Jul 10, 2026 | 4,695.00 | 4,750.00 | 4,620.00 | 4,630.00 | 4,630.00 | 1.31% | 129,000 |
| Jul 9, 2026 | 4,630.00 | 4,680.00 | 4,520.00 | 4,570.00 | 4,570.00 | 0.22% | 187,900 |
| Jul 8, 2026 | 4,610.00 | 4,735.00 | 4,525.00 | 4,560.00 | 4,560.00 | -3.49% | 235,100 |
| Jul 7, 2026 | 5,000.00 | 5,040.00 | 4,700.00 | 4,725.00 | 4,725.00 | -5.50% | 249,100 |
| Jul 6, 2026 | 5,230.00 | 5,250.00 | 4,935.00 | 5,000.00 | 5,000.00 | -4.40% | 206,500 |
| Jul 3, 2026 | 5,040.00 | 5,230.00 | 4,930.00 | 5,230.00 | 5,230.00 | 1.75% | 212,400 |
| Jul 2, 2026 | 5,130.00 | 5,250.00 | 5,010.00 | 5,140.00 | 5,140.00 | -2.65% | 119,600 |
| Jul 1, 2026 | 5,400.00 | 5,430.00 | 5,120.00 | 5,280.00 | 5,280.00 | -0.75% | 121,300 |
| Jun 30, 2026 | 5,290.00 | 5,400.00 | 5,140.00 | 5,320.00 | 5,320.00 | 0.95% | 151,800 |
| Jun 29, 2026 | 5,440.00 | 5,470.00 | 5,130.00 | 5,270.00 | 5,270.00 | -3.48% | 169,100 |
| Jun 26, 2026 | 5,700.00 | 5,760.00 | 5,380.00 | 5,480.00 | 5,460.00 | -7.12% | 236,600 |
| Jun 25, 2026 | 6,100.00 | 6,130.00 | 5,880.00 | 5,900.00 | 5,878.47 | 1.20% | 149,200 |
| Jun 24, 2026 | 5,780.00 | 6,190.00 | 5,710.00 | 5,830.00 | 5,808.72 | -0.17% | 182,900 |
| Jun 23, 2026 | 6,230.00 | 6,400.00 | 5,840.00 | 5,840.00 | 5,818.69 | -5.50% | 314,600 |
| Jun 22, 2026 | 6,110.00 | 6,400.00 | 6,050.00 | 6,180.00 | 6,157.45 | 6.19% | 298,200 |
| Jun 19, 2026 | 6,130.00 | 6,370.00 | 5,750.00 | 5,820.00 | 5,798.76 | 3.37% | 418,400 |
| Jun 18, 2026 | 5,760.00 | 5,830.00 | 5,630.00 | 5,630.00 | 5,609.45 | -2.09% | 177,600 |
| Jun 17, 2026 | 5,660.00 | 5,790.00 | 5,470.00 | 5,750.00 | 5,729.01 | 3.05% | 175,000 |
| Jun 16, 2026 | 5,450.00 | 5,790.00 | 5,340.00 | 5,580.00 | 5,559.64 | 3.53% | 277,800 |
| Jun 15, 2026 | 5,580.00 | 5,580.00 | 5,340.00 | 5,390.00 | 5,370.33 | 1.89% | 244,900 |
| Jun 12, 2026 | 5,380.00 | 5,500.00 | 5,200.00 | 5,290.00 | 5,270.69 | 2.12% | 207,600 |
| Jun 11, 2026 | 5,040.00 | 5,240.00 | 4,880.00 | 5,180.00 | 5,161.09 | - | 218,200 |
| Jun 10, 2026 | 5,580.00 | 5,600.00 | 5,130.00 | 5,180.00 | 5,161.09 | -11.90% | 308,100 |
| Jun 9, 2026 | 5,890.00 | 5,940.00 | 5,660.00 | 5,880.00 | 5,858.54 | -0.17% | 179,100 |
| Jun 8, 2026 | 5,700.00 | 5,940.00 | 5,550.00 | 5,890.00 | 5,868.50 | -7.97% | 412,800 |
| Jun 5, 2026 | 5,800.00 | 6,530.00 | 5,720.00 | 6,400.00 | 6,376.64 | 8.47% | 408,300 |
| Jun 4, 2026 | 5,940.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,878.47 | -0.67% | 162,500 |