Kohoku Kogyo CO.,LTD. (TYO:6524)
Japan · Delayed Price · Currency is JPY 5,660.00
+270.00 (5.01%)
Jun 16, 2026, 1:49 PM JST
Kohoku Kogyo CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 5,450.00 | 5,470.00 | 5,340.00 | 5,440.00 | - | 0.93% | 45,800 |
| Jun 15, 2026 | 5,580.00 | 5,580.00 | 5,340.00 | 5,390.00 | 5,390.00 | 1.89% | 244,900 |
| Jun 12, 2026 | 5,380.00 | 5,500.00 | 5,200.00 | 5,290.00 | 5,290.00 | 2.12% | 207,600 |
| Jun 11, 2026 | 5,040.00 | 5,240.00 | 4,880.00 | 5,180.00 | 5,180.00 | - | 218,200 |
| Jun 10, 2026 | 5,580.00 | 5,600.00 | 5,130.00 | 5,180.00 | 5,180.00 | -11.90% | 308,100 |
| Jun 9, 2026 | 5,890.00 | 5,940.00 | 5,660.00 | 5,880.00 | 5,880.00 | -0.17% | 179,100 |
| Jun 8, 2026 | 5,700.00 | 5,940.00 | 5,550.00 | 5,890.00 | 5,890.00 | -7.97% | 412,800 |
| Jun 5, 2026 | 5,800.00 | 6,530.00 | 5,720.00 | 6,400.00 | 6,400.00 | 8.47% | 408,300 |
| Jun 4, 2026 | 5,940.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -0.67% | 162,500 |
| Jun 3, 2026 | 6,200.00 | 6,230.00 | 5,880.00 | 5,940.00 | 5,940.00 | 0.51% | 237,700 |
| Jun 2, 2026 | 6,170.00 | 6,180.00 | 5,580.00 | 5,910.00 | 5,910.00 | -2.64% | 319,800 |
| Jun 1, 2026 | 5,950.00 | 6,100.00 | 5,870.00 | 6,070.00 | 6,070.00 | 2.36% | 171,400 |
| May 29, 2026 | 6,090.00 | 6,210.00 | 5,930.00 | 5,930.00 | 5,930.00 | -1.33% | 193,800 |
| May 28, 2026 | 6,050.00 | 6,080.00 | 5,810.00 | 6,010.00 | 6,010.00 | -3.22% | 264,700 |
| May 27, 2026 | 6,610.00 | 6,660.00 | 6,190.00 | 6,210.00 | 6,210.00 | -3.27% | 200,500 |
| May 26, 2026 | 6,760.00 | 6,770.00 | 6,330.00 | 6,420.00 | 6,420.00 | -4.18% | 193,500 |
| May 25, 2026 | 6,660.00 | 6,960.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 264,300 |
| May 22, 2026 | 6,380.00 | 6,650.00 | 6,290.00 | 6,600.00 | 6,600.00 | 5.10% | 278,600 |
| May 21, 2026 | 6,510.00 | 6,510.00 | 6,150.00 | 6,280.00 | 6,280.00 | -0.48% | 307,000 |
| May 20, 2026 | 6,230.00 | 6,370.00 | 6,020.00 | 6,310.00 | 6,310.00 | -1.87% | 290,600 |
| May 19, 2026 | 6,780.00 | 6,810.00 | 6,320.00 | 6,430.00 | 6,430.00 | -3.45% | 260,300 |
| May 18, 2026 | 6,660.00 | 6,850.00 | 6,580.00 | 6,660.00 | 6,660.00 | -1.33% | 267,800 |
| May 15, 2026 | 7,260.00 | 7,330.00 | 6,610.00 | 6,750.00 | 6,750.00 | -3.71% | 408,500 |
| May 14, 2026 | 7,510.00 | 7,740.00 | 6,990.00 | 7,010.00 | 7,010.00 | 3.70% | 573,100 |
| May 13, 2026 | 6,460.00 | 6,780.00 | 6,300.00 | 6,760.00 | 6,760.00 | - | 386,100 |
| May 12, 2026 | 6,750.00 | 6,950.00 | 6,590.00 | 6,760.00 | 6,760.00 | 0.90% | 355,600 |
| May 11, 2026 | 6,850.00 | 6,850.00 | 6,510.00 | 6,700.00 | 6,700.00 | 1.36% | 408,000 |
| May 8, 2026 | 6,200.00 | 6,650.00 | 6,190.00 | 6,610.00 | 6,610.00 | 4.92% | 349,400 |
| May 7, 2026 | 5,830.00 | 6,360.00 | 5,770.00 | 6,300.00 | 6,300.00 | 12.50% | 502,600 |
| 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 |