Kohsoku Corporation (TYO:7504)
Japan · Delayed Price · Currency is JPY 5,390.00
+80.00 (1.51%)
Oct 29, 2026, 3:30 PM JST
Kohsoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,290.00 | 5,390.00 | 5,190.00 | 5,390.00 | 5,390.00 | 1.51% | 207,900 |
| Oct 28, 2026 | 5,340.00 | 5,470.00 | 5,280.00 | 5,310.00 | 5,310.00 | -0.38% | 75,200 |
| Oct 27, 2026 | 5,140.00 | 5,360.00 | 5,100.00 | 5,330.00 | 5,330.00 | 3.09% | 107,800 |
| Oct 26, 2026 | 4,980.00 | 5,230.00 | 4,910.00 | 5,170.00 | 5,170.00 | 3.82% | 89,600 |
| Oct 23, 2026 | 4,945.00 | 4,985.00 | 4,800.00 | 4,980.00 | 4,980.00 | 2.15% | 74,600 |
| Oct 22, 2026 | 4,840.00 | 4,950.00 | 4,810.00 | 4,875.00 | 4,875.00 | 1.88% | 66,500 |
| Oct 21, 2026 | 4,760.00 | 4,795.00 | 4,655.00 | 4,785.00 | 4,785.00 | 1.59% | 45,100 |
| Oct 20, 2026 | 4,815.00 | 4,855.00 | 4,645.00 | 4,710.00 | 4,710.00 | -1.36% | 49,000 |
| Oct 19, 2026 | 4,700.00 | 4,795.00 | 4,700.00 | 4,775.00 | 4,775.00 | 2.25% | 61,700 |
| Oct 16, 2026 | 4,575.00 | 4,705.00 | 4,555.00 | 4,670.00 | 4,670.00 | 2.64% | 55,700 |
| Oct 15, 2026 | 4,515.00 | 4,570.00 | 4,495.00 | 4,550.00 | 4,550.00 | 1.22% | 62,700 |
| Oct 14, 2026 | 4,545.00 | 4,560.00 | 4,450.00 | 4,495.00 | 4,495.00 | -1.10% | 33,800 |
| Oct 13, 2026 | 4,625.00 | 4,670.00 | 4,545.00 | 4,545.00 | 4,545.00 | -1.20% | 46,300 |
| Oct 9, 2026 | 4,525.00 | 4,650.00 | 4,495.00 | 4,600.00 | 4,600.00 | 2.11% | 53,300 |
| Oct 8, 2026 | 4,455.00 | 4,550.00 | 4,420.00 | 4,505.00 | 4,505.00 | 1.12% | 42,100 |
| Oct 7, 2026 | 4,355.00 | 4,470.00 | 4,350.00 | 4,455.00 | 4,455.00 | 1.14% | 43,600 |
| Oct 6, 2026 | 4,450.00 | 4,460.00 | 4,350.00 | 4,405.00 | 4,405.00 | -2.33% | 60,200 |
| Oct 5, 2026 | 4,495.00 | 4,540.00 | 4,455.00 | 4,510.00 | 4,510.00 | - | 42,600 |
| Oct 2, 2026 | 4,485.00 | 4,570.00 | 4,440.00 | 4,510.00 | 4,510.00 | -0.44% | 44,100 |
| Oct 1, 2026 | 4,495.00 | 4,610.00 | 4,385.00 | 4,530.00 | 4,530.00 | -0.33% | 57,000 |
| Sep 30, 2026 | 4,510.00 | 4,545.00 | 4,370.00 | 4,545.00 | 4,545.00 | 2.36% | 39,100 |
| Sep 29, 2026 | 4,520.00 | 4,535.00 | 4,370.00 | 4,440.00 | 4,440.00 | -1.33% | 47,200 |
| Sep 28, 2026 | 4,480.00 | 4,565.00 | 4,450.00 | 4,560.00 | 4,500.00 | 2.59% | 61,100 |
| Sep 25, 2026 | 4,355.00 | 4,470.00 | 4,350.00 | 4,445.00 | 4,386.51 | 1.72% | 47,200 |
| Sep 24, 2026 | 4,360.00 | 4,395.00 | 4,295.00 | 4,370.00 | 4,312.50 | 1.39% | 35,200 |
| Sep 18, 2026 | 4,300.00 | 4,340.00 | 4,235.00 | 4,310.00 | 4,253.29 | -0.46% | 36,000 |
| Sep 17, 2026 | 4,365.00 | 4,445.00 | 4,320.00 | 4,330.00 | 4,273.03 | -0.57% | 33,700 |
| Sep 16, 2026 | 4,305.00 | 4,410.00 | 4,225.00 | 4,355.00 | 4,297.70 | 1.16% | 106,600 |
| Sep 15, 2026 | 4,350.00 | 4,350.00 | 4,235.00 | 4,305.00 | 4,248.36 | -1.03% | 42,900 |
| Sep 14, 2026 | 4,360.00 | 4,435.00 | 4,275.00 | 4,350.00 | 4,292.76 | -1.02% | 51,900 |
| Sep 11, 2026 | 4,495.00 | 4,535.00 | 4,370.00 | 4,395.00 | 4,337.17 | -2.77% | 56,100 |
| Sep 10, 2026 | 4,425.00 | 4,575.00 | 4,425.00 | 4,520.00 | 4,460.53 | 1.46% | 25,500 |
| Sep 9, 2026 | 4,355.00 | 4,545.00 | 4,330.00 | 4,455.00 | 4,396.38 | 1.25% | 55,100 |
| Sep 8, 2026 | 4,525.00 | 4,570.00 | 4,350.00 | 4,400.00 | 4,342.11 | -2.98% | 75,100 |
| Sep 7, 2026 | 4,775.00 | 4,810.00 | 4,535.00 | 4,535.00 | 4,475.33 | -5.91% | 66,700 |
| Sep 4, 2026 | 4,805.00 | 4,865.00 | 4,750.00 | 4,820.00 | 4,756.58 | 0.84% | 46,800 |
| Sep 3, 2026 | 4,830.00 | 4,850.00 | 4,750.00 | 4,780.00 | 4,717.11 | -1.04% | 39,400 |
| Sep 2, 2026 | 4,855.00 | 4,875.00 | 4,725.00 | 4,830.00 | 4,766.45 | -1.23% | 61,600 |
| Sep 1, 2026 | 4,795.00 | 5,000.00 | 4,765.00 | 4,890.00 | 4,825.66 | 1.14% | 56,300 |
| Aug 31, 2026 | 4,705.00 | 4,935.00 | 4,655.00 | 4,835.00 | 4,771.38 | 1.26% | 55,200 |
| Aug 28, 2026 | 4,780.00 | 4,850.00 | 4,660.00 | 4,775.00 | 4,712.17 | -0.31% | 135,800 |
| Aug 27, 2026 | 4,955.00 | 5,200.00 | 4,780.00 | 4,790.00 | 4,726.97 | -2.54% | 198,200 |
| Aug 26, 2026 | 4,970.00 | 5,060.00 | 4,910.00 | 4,915.00 | 4,850.33 | -1.11% | 97,000 |
| Aug 25, 2026 | 4,735.00 | 5,030.00 | 4,735.00 | 4,970.00 | 4,904.61 | 5.07% | 118,100 |
| Aug 24, 2026 | 4,950.00 | 4,985.00 | 4,705.00 | 4,730.00 | 4,667.76 | -4.44% | 119,500 |
| Aug 21, 2026 | 4,945.00 | 5,070.00 | 4,900.00 | 4,950.00 | 4,884.87 | 0.51% | 102,600 |
| Aug 20, 2026 | 4,855.00 | 4,990.00 | 4,855.00 | 4,925.00 | 4,860.20 | 1.86% | 65,400 |
| Aug 19, 2026 | 4,870.00 | 4,940.00 | 4,780.00 | 4,835.00 | 4,771.38 | -0.72% | 69,100 |
| Aug 18, 2026 | 4,820.00 | 4,930.00 | 4,750.00 | 4,870.00 | 4,805.92 | 1.04% | 81,100 |
| Aug 17, 2026 | 4,870.00 | 5,020.00 | 4,810.00 | 4,820.00 | 4,756.58 | -1.03% | 85,400 |