Skip to main content
logo
Kohsoku Corporation (TYO:7504)
Japan flag Japan · Delayed Price · Currency is JPY
3,195.00
+25.00 (0.79%)
At close: Mar 27, 2026

Kohsoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,130.003,210.003,130.003,195.003,195.000.79%107,400
Mar 26, 20263,165.003,200.003,145.003,170.003,170.00-0.16%76,000
Mar 25, 20263,130.003,190.003,130.003,175.003,175.001.60%39,800
Mar 24, 20263,115.003,125.003,100.003,125.003,125.002.29%35,700
Mar 23, 20263,065.003,065.003,025.003,055.003,055.00-2.24%65,100
Mar 19, 20263,145.003,180.003,125.003,125.003,125.00-2.65%60,800
Mar 18, 20263,160.003,220.003,160.003,210.003,210.002.07%45,100
Mar 17, 20263,140.003,170.003,125.003,145.003,145.000.64%30,300
Mar 16, 20263,155.003,165.003,125.003,125.003,125.00-0.79%40,800
Mar 13, 20263,145.003,170.003,145.003,150.003,150.00-0.79%42,100
Mar 12, 20263,250.003,250.003,175.003,175.003,175.00-3.20%35,200
Mar 11, 20263,285.003,310.003,270.003,280.003,280.000.77%23,000
Mar 10, 20263,255.003,265.003,225.003,255.003,255.001.88%20,900
Mar 9, 20263,170.003,205.003,140.003,195.003,195.00-2.14%53,000
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