Skip to main content
logo
Kohsoku Corporation (TYO:7504)
Japan flag Japan · Delayed Price · Currency is JPY
5,170.00
+255.00 (5.19%)
Aug 27, 2026, 10:15 AM JST

Kohsoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20264,970.005,060.004,910.004,915.004,915.00-1.11%97,000
Aug 25, 20264,735.005,030.004,735.004,970.004,970.005.07%118,100
Aug 24, 20264,950.004,985.004,705.004,730.004,730.00-4.44%119,500
Aug 21, 20264,945.005,070.004,900.004,950.004,950.000.51%102,600
Aug 20, 20264,855.004,990.004,855.004,925.004,925.001.86%65,400
Aug 19, 20264,870.004,940.004,780.004,835.004,835.00-0.72%69,100
Aug 18, 20264,820.004,930.004,750.004,870.004,870.001.04%81,100
Aug 17, 20264,870.005,020.004,810.004,820.004,820.00-1.03%85,400
Aug 14, 20264,630.004,915.004,610.004,870.004,870.004.39%89,600
Aug 13, 20264,720.004,755.004,610.004,665.004,665.00-0.85%45,200
Aug 12, 20264,775.004,775.004,615.004,705.004,705.00-66,200
Aug 10, 20264,605.004,835.004,600.004,705.004,705.001.40%88,500
Aug 7, 20264,585.004,725.004,550.004,640.004,640.000.87%77,700
Aug 6, 20264,505.004,655.004,500.004,600.004,600.002.22%69,200
Aug 5, 20264,560.004,570.004,490.004,500.004,500.00-1.53%77,700
Aug 4, 20264,675.004,700.004,360.004,570.004,570.00-3.69%192,600
Aug 3, 20264,360.004,765.004,360.004,745.004,745.0014.61%267,600
Jul 31, 20264,045.004,250.004,045.004,140.004,140.000.61%101,000
Jul 30, 20263,935.004,115.003,935.004,115.004,115.002.88%94,700
Jul 29, 20263,885.004,040.003,870.004,000.004,000.004.17%101,500
Jul 28, 20263,875.003,875.003,780.003,840.003,840.00-0.26%55,700
Jul 27, 20263,835.003,910.003,830.003,850.003,850.000.52%68,700
Jul 24, 20263,720.003,830.003,715.003,830.003,830.002.68%44,600
Jul 23, 20263,665.003,765.003,630.003,730.003,730.000.13%45,200
Jul 22, 20263,645.003,730.003,605.003,725.003,725.00-0.13%51,600
Jul 21, 20263,610.003,760.003,600.003,730.003,730.004.34%93,700
Jul 17, 20263,725.003,805.003,570.003,575.003,575.00-4.79%146,000
Jul 16, 20263,860.003,880.003,715.003,755.003,755.00-3.35%112,900
Jul 15, 20263,955.004,030.003,880.003,885.003,885.00-1.77%107,900
Jul 14, 20263,950.004,040.003,925.003,955.003,955.001.15%87,700
Jul 13, 20263,870.003,925.003,800.003,910.003,910.001.69%82,400
Jul 10, 20263,770.003,895.003,770.003,845.003,845.001.85%70,700
Jul 9, 20263,680.003,810.003,655.003,775.003,775.000.67%60,200
Jul 8, 20263,640.003,780.003,630.003,750.003,750.002.18%56,400
Jul 7, 20263,665.003,735.003,625.003,670.003,670.00-70,500
Jul 6, 20263,650.003,705.003,600.003,670.003,670.000.82%70,000
Jul 3, 20263,560.003,670.003,560.003,640.003,640.002.68%76,900
Jul 2, 20263,390.003,620.003,375.003,545.003,545.004.57%132,000
Jul 1, 20263,325.003,430.003,300.003,390.003,390.00-0.15%57,300
Jun 30, 20263,345.003,430.003,295.003,395.003,395.001.49%86,300
Jun 29, 20263,400.003,440.003,295.003,345.003,345.000.90%80,500
Jun 26, 20263,275.003,325.003,260.003,315.003,315.001.84%53,300
Jun 25, 20263,155.003,265.003,150.003,255.003,255.003.83%58,000
Jun 24, 20263,140.003,190.003,125.003,135.003,135.000.64%67,400
Jun 23, 20263,125.003,155.003,105.003,115.003,115.000.16%67,100
Jun 22, 20263,100.003,125.003,075.003,110.003,110.000.81%41,800
Jun 19, 20263,085.003,125.003,065.003,085.003,085.000.98%42,800
Jun 18, 20263,070.003,105.003,045.003,055.003,055.00-0.16%47,900
Jun 17, 20263,080.003,150.003,060.003,060.003,060.000.49%66,100
Jun 16, 20263,005.003,055.003,000.003,045.003,045.000.33%45,000