Kensoh Co.,Ltd. (TYO:7939)
Japan · Delayed Price · Currency is JPY 556.00
+1.00 (0.18%)
Sep 9, 2025, 2:10 PM JST
Kensoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 552.00 | 555.00 | 551.00 | 555.00 | 555.00 | 0.73% | 1,500 |
| Sep 5, 2025 | 552.00 | 555.00 | 550.00 | 551.00 | 551.00 | -0.18% | 2,700 |
| Sep 4, 2025 | 557.00 | 558.00 | 552.00 | 552.00 | 552.00 | -1.08% | 2,000 |
| Sep 3, 2025 | 561.00 | 561.00 | 558.00 | 558.00 | 558.00 | -0.53% | 1,100 |
| Sep 2, 2025 | 564.00 | 564.00 | 558.00 | 561.00 | 561.00 | -0.71% | 3,000 |
| Sep 1, 2025 | 563.00 | 565.00 | 561.00 | 565.00 | 565.00 | 0.71% | 1,500 |
| Aug 29, 2025 | 567.00 | 567.00 | 559.00 | 561.00 | 561.00 | 0.18% | 1,300 |
| Aug 28, 2025 | 569.00 | 569.00 | 560.00 | 560.00 | 560.00 | -1.58% | 1,800 |
| Aug 27, 2025 | 570.00 | 571.00 | 569.00 | 569.00 | 569.00 | 0.35% | 1,100 |
| Aug 26, 2025 | 570.00 | 570.00 | 563.00 | 567.00 | 567.00 | - | 1,600 |
| Aug 25, 2025 | 564.00 | 569.00 | 560.00 | 567.00 | 567.00 | 1.43% | 2,100 |
| Aug 22, 2025 | 558.00 | 564.00 | 558.00 | 559.00 | 559.00 | -0.71% | 700 |
| Aug 21, 2025 | 562.00 | 563.00 | 561.00 | 563.00 | 563.00 | 0.18% | 800 |
| Aug 20, 2025 | 561.00 | 565.00 | 555.00 | 562.00 | 562.00 | 0.18% | 2,300 |
| Aug 19, 2025 | 547.00 | 562.00 | 547.00 | 561.00 | 561.00 | 2.00% | 9,300 |
| Aug 18, 2025 | 553.00 | 558.00 | 550.00 | 550.00 | 550.00 | -0.72% | 6,100 |
| Aug 15, 2025 | 558.00 | 561.00 | 552.00 | 554.00 | 554.00 | -1.60% | 3,100 |
| Aug 14, 2025 | 568.00 | 568.00 | 559.00 | 563.00 | 563.00 | 0.36% | 2,200 |
| Aug 13, 2025 | 562.00 | 563.00 | 560.00 | 561.00 | 561.00 | -0.18% | 1,500 |
| Aug 12, 2025 | 560.00 | 562.00 | 557.00 | 562.00 | 562.00 | -1.40% | 4,400 |
| Aug 8, 2025 | 569.00 | 570.00 | 566.00 | 570.00 | 570.00 | 0.18% | 3,100 |
| Aug 7, 2025 | 569.00 | 569.00 | 565.00 | 569.00 | 569.00 | - | 1,800 |
| Aug 6, 2025 | 567.00 | 569.00 | 565.00 | 569.00 | 569.00 | 0.35% | 1,700 |
| Aug 5, 2025 | 567.00 | 570.00 | 564.00 | 567.00 | 567.00 | 0.35% | 2,900 |
| Aug 4, 2025 | 570.00 | 570.00 | 564.00 | 565.00 | 565.00 | -1.22% | 1,600 |
| Aug 1, 2025 | 570.00 | 572.00 | 550.00 | 572.00 | 572.00 | 0.88% | 5,100 |
| Jul 31, 2025 | 562.00 | 575.00 | 551.00 | 567.00 | 567.00 | 0.71% | 4,100 |
| Jul 30, 2025 | 585.00 | 585.00 | 563.00 | 563.00 | 563.00 | -2.76% | 6,300 |
| Jul 29, 2025 | 597.00 | 597.00 | 557.00 | 579.00 | 579.00 | -2.03% | 13,900 |
| Jul 28, 2025 | 551.00 | 600.00 | 551.00 | 591.00 | 591.00 | 3.50% | 51,000 |
| Jul 25, 2025 | 539.00 | 597.00 | 538.00 | 571.00 | 571.00 | 6.33% | 32,300 |
| Jul 24, 2025 | 543.00 | 545.00 | 537.00 | 537.00 | 537.00 | -0.74% | 6,000 |
| Jul 23, 2025 | 541.00 | 542.00 | 530.00 | 541.00 | 541.00 | - | 4,100 |
| Jul 22, 2025 | 546.00 | 546.00 | 538.00 | 541.00 | 541.00 | -0.37% | 5,100 |
| Jul 18, 2025 | 535.00 | 550.00 | 535.00 | 543.00 | 543.00 | 1.50% | 4,500 |
| Jul 17, 2025 | 535.00 | 535.00 | 531.00 | 535.00 | 535.00 | - | 1,500 |
| Jul 16, 2025 | 532.00 | 535.00 | 532.00 | 535.00 | 535.00 | 0.56% | 500 |
| Jul 15, 2025 | 534.00 | 535.00 | 532.00 | 532.00 | 532.00 | -0.37% | 700 |
| Jul 14, 2025 | 534.00 | 535.00 | 532.00 | 534.00 | 534.00 | 0.56% | 3,600 |
| Jul 11, 2025 | 529.00 | 532.00 | 529.00 | 531.00 | 531.00 | 0.95% | 4,300 |
| Jul 10, 2025 | 533.00 | 533.00 | 517.00 | 526.00 | 526.00 | -0.19% | 7,300 |
| Jul 9, 2025 | 528.00 | 528.00 | 526.00 | 527.00 | 527.00 | 0.38% | 1,700 |
| Jul 8, 2025 | 523.00 | 525.00 | 522.00 | 525.00 | 525.00 | 0.57% | 1,900 |
| Jul 7, 2025 | 520.00 | 524.00 | 520.00 | 522.00 | 522.00 | 0.58% | 2,000 |
| Jul 4, 2025 | 522.00 | 522.00 | 517.00 | 519.00 | 519.00 | -0.57% | 2,700 |
| Jul 3, 2025 | 523.00 | 523.00 | 522.00 | 522.00 | 522.00 | -0.19% | 1,400 |
| Jul 2, 2025 | 524.00 | 524.00 | 522.00 | 523.00 | 523.00 | - | 800 |
| Jul 1, 2025 | 525.00 | 525.00 | 519.00 | 523.00 | 523.00 | -0.38% | 2,300 |
| Jun 30, 2025 | 522.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.38% | 2,100 |
| Jun 27, 2025 | 522.00 | 523.00 | 518.00 | 523.00 | 523.00 | 0.19% | 2,400 |