Skip to main content
logo
Kohsoku Corporation (TYO:7504)
Japan flag Japan · Delayed Price · Currency is JPY
2,774.00
-21.00 (-0.75%)
Jun 2, 2026, 3:30 PM JST

Kohsoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,777.002,793.002,730.002,774.002,774.00-0.75%88,600
Jun 1, 20262,831.002,837.002,792.002,795.002,795.00-1.86%97,600
May 29, 20262,830.002,882.002,826.002,848.002,848.000.81%50,000
May 28, 20262,824.002,839.002,804.002,825.002,825.00-0.42%63,600
May 27, 20262,829.002,854.002,821.002,837.002,837.000.21%51,600
May 26, 20262,807.002,835.002,792.002,831.002,831.000.39%63,300
May 25, 20262,836.002,845.002,801.002,820.002,820.00-0.21%49,300
May 22, 20262,830.002,838.002,815.002,826.002,826.000.57%39,700
May 21, 20262,850.002,860.002,810.002,810.002,810.00-0.95%67,600
May 20, 20262,870.002,875.002,808.002,837.002,837.00-1.01%96,500
May 19, 20262,843.002,884.002,843.002,866.002,866.000.88%48,100
May 18, 20262,875.002,881.002,828.002,841.002,841.00-1.08%62,900
May 15, 20262,850.002,876.002,845.002,872.002,872.001.02%47,000
May 14, 20262,883.002,883.002,840.002,843.002,843.00-1.39%83,600
May 13, 20262,905.002,912.002,883.002,883.002,883.00-0.69%79,600
May 12, 20262,946.002,955.002,900.002,903.002,903.00-0.51%88,700
May 11, 20263,170.003,170.002,918.002,918.002,918.00-2.90%205,000
May 8, 20263,055.003,100.002,991.003,005.003,005.00-1.15%69,200
May 7, 20262,990.003,060.002,986.003,040.003,040.002.22%75,500
May 1, 20262,956.002,978.002,919.002,974.002,974.001.50%48,200
Apr 30, 20262,953.002,978.002,905.002,930.002,930.00-0.61%62,500
Apr 28, 20262,894.002,948.002,893.002,948.002,948.002.75%72,400
Apr 27, 20262,903.002,903.002,859.002,869.002,869.00-1.10%48,800
Apr 24, 20262,914.002,919.002,889.002,901.002,901.00-0.28%35,600
Apr 23, 20262,932.002,932.002,882.002,909.002,909.00-0.78%56,700
Apr 22, 20262,961.002,964.002,912.002,932.002,932.00-1.31%62,500
Apr 21, 20262,999.003,010.002,964.002,971.002,971.00-0.57%43,800
Apr 20, 20262,968.002,999.002,964.002,988.002,988.000.37%43,100
Apr 17, 20263,000.003,030.002,977.002,977.002,977.00-1.59%43,200
Apr 16, 20263,000.003,030.003,000.003,025.003,025.000.67%26,400
Apr 15, 20263,030.003,065.003,005.003,005.003,005.00-0.17%29,100
Apr 14, 20263,030.003,045.002,991.003,010.003,010.00-35,100
Apr 13, 20263,015.003,040.002,991.003,010.003,010.00-0.17%51,400
Apr 10, 20263,035.003,075.003,005.003,015.003,015.00-0.99%48,700
Apr 9, 20263,110.003,115.003,045.003,045.003,045.00-1.46%37,700
Apr 8, 20263,090.003,115.003,075.003,090.003,090.000.82%33,400
Apr 7, 20263,050.003,095.003,045.003,065.003,065.000.33%27,400
Apr 6, 20263,050.003,080.003,050.003,055.003,055.00-1.29%32,700
Apr 3, 20263,065.003,095.003,060.003,095.003,095.001.48%41,900
Apr 2, 20263,160.003,160.003,050.003,050.003,050.00-3.48%64,900
Apr 1, 20263,155.003,165.003,115.003,160.003,160.000.96%41,800
Mar 31, 20263,080.003,135.003,080.003,130.003,130.000.32%33,100
Mar 30, 20263,020.003,120.003,010.003,120.003,120.00-0.54%55,700
Mar 27, 20263,130.003,210.003,130.003,195.003,137.000.79%107,400
Mar 26, 20263,165.003,200.003,145.003,170.003,112.45-0.16%76,000
Mar 25, 20263,130.003,190.003,130.003,175.003,117.361.60%39,800
Mar 24, 20263,115.003,125.003,100.003,125.003,068.272.29%35,700
Mar 23, 20263,065.003,065.003,025.003,055.002,999.54-2.24%65,100
Mar 19, 20263,145.003,180.003,125.003,125.003,068.27-2.65%60,800
Mar 18, 20263,160.003,220.003,160.003,210.003,151.732.07%45,100