Kohsoku Corporation (TYO:7504)
Japan · Delayed Price · Currency is JPY 3,885.00
-70.00 (-1.77%)
Jul 15, 2026, 3:30 PM JST
Kohsoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3,950.00 | 4,040.00 | 3,925.00 | 4,020.00 | - | 2.81% | 72,100 |
| Jul 13, 2026 | 3,870.00 | 3,925.00 | 3,800.00 | 3,910.00 | 3,910.00 | 1.69% | 82,400 |
| Jul 10, 2026 | 3,770.00 | 3,895.00 | 3,770.00 | 3,845.00 | 3,845.00 | 1.85% | 70,700 |
| Jul 9, 2026 | 3,680.00 | 3,810.00 | 3,655.00 | 3,775.00 | 3,775.00 | 0.67% | 60,200 |
| Jul 8, 2026 | 3,640.00 | 3,780.00 | 3,630.00 | 3,750.00 | 3,750.00 | 2.18% | 56,400 |
| Jul 7, 2026 | 3,665.00 | 3,735.00 | 3,625.00 | 3,670.00 | 3,670.00 | - | 70,500 |
| Jul 6, 2026 | 3,650.00 | 3,705.00 | 3,600.00 | 3,670.00 | 3,670.00 | 0.82% | 70,000 |
| Jul 3, 2026 | 3,560.00 | 3,670.00 | 3,560.00 | 3,640.00 | 3,640.00 | 2.68% | 76,900 |
| Jul 2, 2026 | 3,390.00 | 3,620.00 | 3,375.00 | 3,545.00 | 3,545.00 | 4.57% | 132,000 |
| Jul 1, 2026 | 3,325.00 | 3,430.00 | 3,300.00 | 3,390.00 | 3,390.00 | -0.15% | 57,300 |
| Jun 30, 2026 | 3,345.00 | 3,430.00 | 3,295.00 | 3,395.00 | 3,395.00 | 1.49% | 86,300 |
| Jun 29, 2026 | 3,400.00 | 3,440.00 | 3,295.00 | 3,345.00 | 3,345.00 | 0.90% | 80,500 |
| Jun 26, 2026 | 3,275.00 | 3,325.00 | 3,260.00 | 3,315.00 | 3,315.00 | 1.84% | 53,300 |
| Jun 25, 2026 | 3,155.00 | 3,265.00 | 3,150.00 | 3,255.00 | 3,255.00 | 3.83% | 58,000 |
| Jun 24, 2026 | 3,140.00 | 3,190.00 | 3,125.00 | 3,135.00 | 3,135.00 | 0.64% | 67,400 |
| Jun 23, 2026 | 3,125.00 | 3,155.00 | 3,105.00 | 3,115.00 | 3,115.00 | 0.16% | 67,100 |
| Jun 22, 2026 | 3,100.00 | 3,125.00 | 3,075.00 | 3,110.00 | 3,110.00 | 0.81% | 41,800 |
| Jun 19, 2026 | 3,085.00 | 3,125.00 | 3,065.00 | 3,085.00 | 3,085.00 | 0.98% | 42,800 |
| Jun 18, 2026 | 3,070.00 | 3,105.00 | 3,045.00 | 3,055.00 | 3,055.00 | -0.16% | 47,900 |
| Jun 17, 2026 | 3,080.00 | 3,150.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.49% | 66,100 |
| Jun 16, 2026 | 3,005.00 | 3,055.00 | 3,000.00 | 3,045.00 | 3,045.00 | 0.33% | 45,000 |
| Jun 15, 2026 | 3,010.00 | 3,060.00 | 3,010.00 | 3,035.00 | 3,035.00 | 1.71% | 49,500 |
| Jun 12, 2026 | 2,970.00 | 3,005.00 | 2,963.00 | 2,984.00 | 2,984.00 | 0.84% | 53,300 |
| Jun 11, 2026 | 2,950.00 | 2,970.00 | 2,917.00 | 2,959.00 | 2,959.00 | 0.07% | 51,500 |
| Jun 10, 2026 | 2,920.00 | 2,973.00 | 2,899.00 | 2,957.00 | 2,957.00 | 2.42% | 80,700 |
| Jun 9, 2026 | 2,860.00 | 2,930.00 | 2,850.00 | 2,887.00 | 2,887.00 | 1.65% | 94,600 |
| Jun 8, 2026 | 2,790.00 | 2,841.00 | 2,780.00 | 2,840.00 | 2,840.00 | 1.61% | 63,900 |
| Jun 5, 2026 | 2,765.00 | 2,819.00 | 2,752.00 | 2,795.00 | 2,795.00 | 1.67% | 55,100 |
| Jun 4, 2026 | 2,736.00 | 2,766.00 | 2,728.00 | 2,749.00 | 2,749.00 | -1.33% | 53,300 |
| Jun 3, 2026 | 2,750.00 | 2,793.00 | 2,745.00 | 2,786.00 | 2,786.00 | 0.43% | 78,300 |
| Jun 2, 2026 | 2,777.00 | 2,793.00 | 2,730.00 | 2,774.00 | 2,774.00 | -0.75% | 88,600 |
| Jun 1, 2026 | 2,831.00 | 2,837.00 | 2,792.00 | 2,795.00 | 2,795.00 | -1.86% | 97,600 |
| May 29, 2026 | 2,830.00 | 2,882.00 | 2,826.00 | 2,848.00 | 2,848.00 | 0.81% | 50,000 |
| May 28, 2026 | 2,824.00 | 2,839.00 | 2,804.00 | 2,825.00 | 2,825.00 | -0.42% | 63,600 |
| May 27, 2026 | 2,829.00 | 2,854.00 | 2,821.00 | 2,837.00 | 2,837.00 | 0.21% | 51,600 |
| May 26, 2026 | 2,807.00 | 2,835.00 | 2,792.00 | 2,831.00 | 2,831.00 | 0.39% | 63,300 |
| May 25, 2026 | 2,836.00 | 2,845.00 | 2,801.00 | 2,820.00 | 2,820.00 | -0.21% | 49,300 |
| May 22, 2026 | 2,830.00 | 2,838.00 | 2,815.00 | 2,826.00 | 2,826.00 | 0.57% | 39,700 |
| May 21, 2026 | 2,850.00 | 2,860.00 | 2,810.00 | 2,810.00 | 2,810.00 | -0.95% | 67,600 |
| May 20, 2026 | 2,870.00 | 2,875.00 | 2,808.00 | 2,837.00 | 2,837.00 | -1.01% | 96,500 |
| May 19, 2026 | 2,843.00 | 2,884.00 | 2,843.00 | 2,866.00 | 2,866.00 | 0.88% | 48,100 |
| May 18, 2026 | 2,875.00 | 2,881.00 | 2,828.00 | 2,841.00 | 2,841.00 | -1.08% | 62,900 |
| May 15, 2026 | 2,850.00 | 2,876.00 | 2,845.00 | 2,872.00 | 2,872.00 | 1.02% | 47,000 |
| May 14, 2026 | 2,883.00 | 2,883.00 | 2,840.00 | 2,843.00 | 2,843.00 | -1.39% | 83,600 |
| May 13, 2026 | 2,905.00 | 2,912.00 | 2,883.00 | 2,883.00 | 2,883.00 | -0.69% | 79,600 |
| May 12, 2026 | 2,946.00 | 2,955.00 | 2,900.00 | 2,903.00 | 2,903.00 | -0.51% | 88,700 |
| May 11, 2026 | 3,170.00 | 3,170.00 | 2,918.00 | 2,918.00 | 2,918.00 | -2.90% | 205,000 |
| May 8, 2026 | 3,055.00 | 3,100.00 | 2,991.00 | 3,005.00 | 3,005.00 | -1.15% | 69,200 |
| May 7, 2026 | 2,990.00 | 3,060.00 | 2,986.00 | 3,040.00 | 3,040.00 | 2.22% | 75,500 |
| May 1, 2026 | 2,956.00 | 2,978.00 | 2,919.00 | 2,974.00 | 2,974.00 | 1.50% | 48,200 |