Kohsoku Corporation (TYO:7504)
Japan · Delayed Price · Currency is JPY 4,250.00
-80.00 (-1.85%)
Sep 18, 2026, 11:29 AM JST
Kohsoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,300.00 | 4,310.00 | 4,235.00 | 4,250.00 | - | -1.85% | 12,300 |
| Sep 17, 2026 | 4,365.00 | 4,445.00 | 4,320.00 | 4,330.00 | 4,330.00 | -0.57% | 33,700 |
| Sep 16, 2026 | 4,305.00 | 4,410.00 | 4,225.00 | 4,355.00 | 4,355.00 | 1.16% | 106,600 |
| Sep 15, 2026 | 4,350.00 | 4,350.00 | 4,235.00 | 4,305.00 | 4,305.00 | -1.03% | 42,900 |
| Sep 14, 2026 | 4,360.00 | 4,435.00 | 4,275.00 | 4,350.00 | 4,350.00 | -1.02% | 51,900 |
| Sep 11, 2026 | 4,495.00 | 4,535.00 | 4,370.00 | 4,395.00 | 4,395.00 | -2.77% | 56,100 |
| Sep 10, 2026 | 4,425.00 | 4,575.00 | 4,425.00 | 4,520.00 | 4,520.00 | 1.46% | 25,500 |
| Sep 9, 2026 | 4,355.00 | 4,545.00 | 4,330.00 | 4,455.00 | 4,455.00 | 1.25% | 55,100 |
| Sep 8, 2026 | 4,525.00 | 4,570.00 | 4,350.00 | 4,400.00 | 4,400.00 | -2.98% | 75,100 |
| Sep 7, 2026 | 4,775.00 | 4,810.00 | 4,535.00 | 4,535.00 | 4,535.00 | -5.91% | 66,700 |
| Sep 4, 2026 | 4,805.00 | 4,865.00 | 4,750.00 | 4,820.00 | 4,820.00 | 0.84% | 46,800 |
| Sep 3, 2026 | 4,830.00 | 4,850.00 | 4,750.00 | 4,780.00 | 4,780.00 | -1.04% | 39,400 |
| Sep 2, 2026 | 4,855.00 | 4,875.00 | 4,725.00 | 4,830.00 | 4,830.00 | -1.23% | 61,600 |
| Sep 1, 2026 | 4,795.00 | 5,000.00 | 4,765.00 | 4,890.00 | 4,890.00 | 1.14% | 56,300 |
| Aug 31, 2026 | 4,705.00 | 4,935.00 | 4,655.00 | 4,835.00 | 4,835.00 | 1.26% | 55,200 |
| Aug 28, 2026 | 4,780.00 | 4,850.00 | 4,660.00 | 4,775.00 | 4,775.00 | -0.31% | 135,800 |
| Aug 27, 2026 | 4,955.00 | 5,200.00 | 4,780.00 | 4,790.00 | 4,790.00 | -2.54% | 198,200 |
| Aug 26, 2026 | 4,970.00 | 5,060.00 | 4,910.00 | 4,915.00 | 4,915.00 | -1.11% | 97,000 |
| Aug 25, 2026 | 4,735.00 | 5,030.00 | 4,735.00 | 4,970.00 | 4,970.00 | 5.07% | 118,100 |
| Aug 24, 2026 | 4,950.00 | 4,985.00 | 4,705.00 | 4,730.00 | 4,730.00 | -4.44% | 119,500 |
| Aug 21, 2026 | 4,945.00 | 5,070.00 | 4,900.00 | 4,950.00 | 4,950.00 | 0.51% | 102,600 |
| Aug 20, 2026 | 4,855.00 | 4,990.00 | 4,855.00 | 4,925.00 | 4,925.00 | 1.86% | 65,400 |
| Aug 19, 2026 | 4,870.00 | 4,940.00 | 4,780.00 | 4,835.00 | 4,835.00 | -0.72% | 69,100 |
| Aug 18, 2026 | 4,820.00 | 4,930.00 | 4,750.00 | 4,870.00 | 4,870.00 | 1.04% | 81,100 |
| Aug 17, 2026 | 4,870.00 | 5,020.00 | 4,810.00 | 4,820.00 | 4,820.00 | -1.03% | 85,400 |
| Aug 14, 2026 | 4,630.00 | 4,915.00 | 4,610.00 | 4,870.00 | 4,870.00 | 4.39% | 89,600 |
| Aug 13, 2026 | 4,720.00 | 4,755.00 | 4,610.00 | 4,665.00 | 4,665.00 | -0.85% | 45,200 |
| Aug 12, 2026 | 4,775.00 | 4,775.00 | 4,615.00 | 4,705.00 | 4,705.00 | - | 66,200 |
| Aug 10, 2026 | 4,605.00 | 4,835.00 | 4,600.00 | 4,705.00 | 4,705.00 | 1.40% | 88,500 |
| Aug 7, 2026 | 4,585.00 | 4,725.00 | 4,550.00 | 4,640.00 | 4,640.00 | 0.87% | 77,700 |
| Aug 6, 2026 | 4,505.00 | 4,655.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 69,200 |
| Aug 5, 2026 | 4,560.00 | 4,570.00 | 4,490.00 | 4,500.00 | 4,500.00 | -1.53% | 77,700 |
| Aug 4, 2026 | 4,675.00 | 4,700.00 | 4,360.00 | 4,570.00 | 4,570.00 | -3.69% | 192,600 |
| Aug 3, 2026 | 4,360.00 | 4,765.00 | 4,360.00 | 4,745.00 | 4,745.00 | 14.61% | 267,600 |
| Jul 31, 2026 | 4,045.00 | 4,250.00 | 4,045.00 | 4,140.00 | 4,140.00 | 0.61% | 101,000 |
| Jul 30, 2026 | 3,935.00 | 4,115.00 | 3,935.00 | 4,115.00 | 4,115.00 | 2.88% | 94,700 |
| Jul 29, 2026 | 3,885.00 | 4,040.00 | 3,870.00 | 4,000.00 | 4,000.00 | 4.17% | 101,500 |
| Jul 28, 2026 | 3,875.00 | 3,875.00 | 3,780.00 | 3,840.00 | 3,840.00 | -0.26% | 55,700 |
| Jul 27, 2026 | 3,835.00 | 3,910.00 | 3,830.00 | 3,850.00 | 3,850.00 | 0.52% | 68,700 |
| Jul 24, 2026 | 3,720.00 | 3,830.00 | 3,715.00 | 3,830.00 | 3,830.00 | 2.68% | 44,600 |
| Jul 23, 2026 | 3,665.00 | 3,765.00 | 3,630.00 | 3,730.00 | 3,730.00 | 0.13% | 45,200 |
| Jul 22, 2026 | 3,645.00 | 3,730.00 | 3,605.00 | 3,725.00 | 3,725.00 | -0.13% | 51,600 |
| Jul 21, 2026 | 3,610.00 | 3,760.00 | 3,600.00 | 3,730.00 | 3,730.00 | 4.34% | 93,700 |
| Jul 17, 2026 | 3,725.00 | 3,805.00 | 3,570.00 | 3,575.00 | 3,575.00 | -4.79% | 146,000 |
| Jul 16, 2026 | 3,860.00 | 3,880.00 | 3,715.00 | 3,755.00 | 3,755.00 | -3.35% | 112,900 |
| Jul 15, 2026 | 3,955.00 | 4,030.00 | 3,880.00 | 3,885.00 | 3,885.00 | -1.77% | 107,900 |
| Jul 14, 2026 | 3,950.00 | 4,040.00 | 3,925.00 | 3,955.00 | 3,955.00 | 1.15% | 87,700 |
| 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 |