Kohoku Kogyo CO.,LTD. (TYO:6524)
Japan · Delayed Price · Currency is JPY 4,385.00
-175.00 (-3.84%)
Nov 4, 2026, 3:30 PM JST
Kohoku Kogyo CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,560.00 | 4,560.00 | 4,100.00 | 4,385.00 | 4,385.00 | -3.84% | 319,100 |
| Nov 2, 2026 | 4,425.00 | 4,620.00 | 4,425.00 | 4,560.00 | 4,560.00 | 1.45% | 207,500 |
| Oct 30, 2026 | 4,575.00 | 4,620.00 | 4,425.00 | 4,495.00 | 4,495.00 | -6.06% | 360,900 |
| Oct 29, 2026 | 4,855.00 | 4,945.00 | 4,645.00 | 4,785.00 | 4,785.00 | - | 282,400 |
| Oct 28, 2026 | 4,795.00 | 4,830.00 | 4,680.00 | 4,785.00 | 4,785.00 | 4.36% | 170,500 |
| Oct 27, 2026 | 4,615.00 | 4,695.00 | 4,520.00 | 4,585.00 | 4,585.00 | 4.09% | 285,200 |
| Oct 26, 2026 | 4,445.00 | 4,545.00 | 4,370.00 | 4,405.00 | 4,405.00 | -1.78% | 161,600 |
| Oct 23, 2026 | 4,475.00 | 4,540.00 | 4,245.00 | 4,485.00 | 4,485.00 | -2.82% | 362,000 |
| Oct 22, 2026 | 4,955.00 | 4,985.00 | 4,585.00 | 4,615.00 | 4,615.00 | -7.24% | 340,000 |
| Oct 21, 2026 | 4,970.00 | 5,120.00 | 4,925.00 | 4,975.00 | 4,975.00 | 2.90% | 364,700 |
| Oct 20, 2026 | 5,370.00 | 5,410.00 | 4,790.00 | 4,835.00 | 4,835.00 | -9.63% | 662,900 |
| Oct 19, 2026 | 5,070.00 | 5,410.00 | 5,050.00 | 5,350.00 | 5,350.00 | - | 218,600 |
| Oct 16, 2026 | 5,560.00 | 5,630.00 | 5,280.00 | 5,350.00 | 5,350.00 | -2.73% | 361,000 |
| Oct 15, 2026 | 5,740.00 | 5,790.00 | 5,450.00 | 5,500.00 | 5,500.00 | -8.94% | 379,700 |
| 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 |