Skip to main content
logo
Kohsoku Corporation (TYO:7504)
Japan flag Japan · Delayed Price · Currency is JPY
3,195.00
-70.00 (-2.14%)
Mar 9, 2026, 3:30 PM JST

Kohsoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,230.003,270.003,210.003,265.003,265.000.15%23,400
Mar 5, 20263,290.003,300.003,245.003,260.003,260.002.84%32,800
Mar 4, 20263,255.003,260.003,130.003,170.003,170.00-4.37%93,800
Mar 3, 20263,410.003,410.003,315.003,315.003,315.00-3.07%57,000
Mar 2, 20263,410.003,455.003,385.003,420.003,420.00-1.01%38,400
Feb 27, 20263,370.003,460.003,370.003,455.003,455.002.83%32,700
Feb 26, 20263,400.003,400.003,360.003,360.003,360.00-27,900
Feb 25, 20263,400.003,400.003,360.003,360.003,360.00-1.03%33,300
Feb 24, 20263,325.003,410.003,300.003,395.003,395.003.51%38,700
Feb 20, 20263,255.003,300.003,255.003,280.003,280.00-0.30%29,300
Feb 19, 20263,250.003,295.003,215.003,290.003,290.002.65%35,700
Feb 18, 20263,245.003,245.003,180.003,205.003,205.00-1.23%74,900
Feb 17, 20263,305.003,305.003,220.003,245.003,245.00-1.67%74,300
Feb 16, 20263,270.003,305.003,235.003,300.003,300.001.38%41,700
Feb 13, 20263,260.003,270.003,195.003,255.003,255.00-0.31%48,700
Feb 12, 20263,155.003,270.003,150.003,265.003,265.004.31%61,200
Feb 10, 20263,120.003,145.003,110.003,130.003,130.000.64%24,000
Feb 9, 20263,110.003,115.003,075.003,110.003,110.001.63%52,700
Feb 6, 20263,070.003,070.003,040.003,060.003,060.000.16%33,400
Feb 5, 20263,020.003,075.003,020.003,055.003,055.001.50%36,600
Feb 4, 20262,996.003,035.002,985.003,010.003,010.000.47%41,900
Feb 3, 20263,010.003,035.002,996.002,996.002,996.00-0.47%35,600
Feb 2, 20263,070.003,070.002,980.003,010.003,010.000.17%59,700
Jan 30, 20263,000.003,020.002,990.003,005.003,005.000.17%37,000
Jan 29, 20263,000.003,010.002,965.003,000.003,000.00-47,700
Jan 28, 20263,050.003,050.003,000.003,000.003,000.00-2.44%48,700
Jan 27, 20263,090.003,095.003,060.003,075.003,075.00-0.49%29,900
Jan 26, 20263,160.003,160.003,090.003,090.003,090.00-2.06%42,500
Jan 23, 20263,155.003,170.003,135.003,155.003,155.000.80%23,100
Jan 22, 20263,070.003,150.003,070.003,130.003,130.002.62%32,600
Jan 21, 20263,070.003,070.003,035.003,050.003,050.00-0.81%35,000
Jan 20, 20263,110.003,110.003,075.003,075.003,075.00-0.49%33,100
Jan 19, 20263,130.003,150.003,080.003,090.003,090.00-0.96%23,400
Jan 16, 20263,070.003,120.003,060.003,120.003,120.001.79%26,700
Jan 15, 20263,060.003,085.003,055.003,065.003,065.000.33%26,800
Jan 14, 20263,030.003,060.003,030.003,055.003,055.001.16%20,600
Jan 13, 20263,050.003,060.003,020.003,020.003,020.00-0.49%38,300
Jan 9, 20263,010.003,045.003,000.003,035.003,035.001.57%17,300
Jan 8, 20262,999.003,015.002,988.002,988.002,988.00-0.40%20,600
Jan 7, 20262,990.003,035.002,980.003,000.003,000.000.23%28,900
Jan 6, 20263,005.003,005.002,985.002,993.002,993.000.71%29,900
Jan 5, 20263,030.003,035.002,963.002,972.002,972.00-0.13%60,500
Dec 30, 20252,973.002,992.002,959.002,976.002,976.00-0.13%33,200
Dec 29, 20253,040.003,055.002,951.002,980.002,980.00-1.16%137,300
Dec 26, 20252,950.003,025.002,950.003,015.003,015.001.86%230,400
Dec 25, 20252,937.002,971.002,930.002,960.002,960.001.34%117,700
Dec 24, 20252,941.002,960.002,921.002,921.002,921.00-1.18%46,400
Dec 23, 20252,918.002,963.002,918.002,956.002,956.001.03%48,600
Dec 22, 20252,937.002,948.002,921.002,926.002,926.00-0.14%85,100
Dec 19, 20252,905.002,940.002,905.002,930.002,930.000.65%45,000