Kensoh Co.,Ltd. (TYO:7939)
Japan · Delayed Price · Currency is JPY 589.00
+3.00 (0.51%)
Apr 1, 2026, 3:30 PM JST
Kensoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 586.00 | 598.00 | 585.00 | 589.00 | 589.00 | 0.51% | 3,700 |
| Mar 31, 2026 | 586.00 | 594.00 | 586.00 | 586.00 | 586.00 | -1.01% | 2,400 |
| Mar 30, 2026 | 584.00 | 598.00 | 583.00 | 592.00 | 592.00 | -5.43% | 6,300 |
| Mar 27, 2026 | 619.00 | 634.00 | 619.00 | 626.00 | 604.00 | 0.16% | 6,500 |
| Mar 26, 2026 | 625.00 | 626.00 | 618.00 | 625.00 | 603.04 | 1.30% | 2,700 |
| Mar 25, 2026 | 618.00 | 625.00 | 614.00 | 617.00 | 595.32 | 0.98% | 2,400 |
| Mar 24, 2026 | 617.00 | 629.00 | 611.00 | 611.00 | 589.53 | -0.81% | 4,100 |
| Mar 23, 2026 | 630.00 | 631.00 | 603.00 | 616.00 | 594.35 | -2.38% | 6,600 |
| Mar 19, 2026 | 630.00 | 634.00 | 630.00 | 631.00 | 608.82 | 0.16% | 3,000 |
| Mar 18, 2026 | 630.00 | 631.00 | 630.00 | 630.00 | 607.86 | -0.16% | 2,500 |
| Mar 17, 2026 | 628.00 | 631.00 | 628.00 | 631.00 | 608.82 | 0.48% | 2,600 |
| Mar 16, 2026 | 630.00 | 630.00 | 628.00 | 628.00 | 605.93 | -0.32% | 2,800 |
| Mar 13, 2026 | 627.00 | 633.00 | 627.00 | 630.00 | 607.86 | -0.16% | 3,000 |
| Mar 12, 2026 | 632.00 | 633.00 | 626.00 | 631.00 | 608.82 | 0.16% | 3,600 |
| Mar 11, 2026 | 627.00 | 631.00 | 627.00 | 630.00 | 607.86 | 0.32% | 2,000 |
| Mar 10, 2026 | 630.00 | 632.00 | 627.00 | 628.00 | 605.93 | 0.16% | 4,400 |
| Mar 9, 2026 | 626.00 | 627.00 | 617.00 | 627.00 | 604.96 | 0.32% | 4,100 |
| Mar 6, 2026 | 616.00 | 625.00 | 616.00 | 625.00 | 603.04 | - | 2,000 |
| Mar 5, 2026 | 611.00 | 625.00 | 611.00 | 625.00 | 603.04 | 3.99% | 5,300 |
| Mar 4, 2026 | 621.00 | 623.00 | 601.00 | 601.00 | 579.88 | -2.59% | 7,500 |
| Mar 3, 2026 | 624.00 | 628.00 | 617.00 | 617.00 | 595.32 | -0.96% | 5,400 |
| Mar 2, 2026 | 630.00 | 632.00 | 623.00 | 623.00 | 601.11 | -1.11% | 6,900 |
| Feb 27, 2026 | 633.00 | 637.00 | 630.00 | 630.00 | 607.86 | - | 6,100 |
| Feb 26, 2026 | 631.00 | 633.00 | 630.00 | 630.00 | 607.86 | -0.16% | 5,000 |
| Feb 25, 2026 | 633.00 | 635.00 | 631.00 | 631.00 | 608.82 | 0.16% | 4,000 |
| Feb 24, 2026 | 628.00 | 634.00 | 628.00 | 630.00 | 607.86 | 0.32% | 1,700 |
| Feb 20, 2026 | 632.00 | 633.00 | 627.00 | 628.00 | 605.93 | -0.63% | 2,100 |
| Feb 19, 2026 | 630.00 | 632.00 | 629.00 | 632.00 | 609.79 | 0.32% | 600 |
| Feb 18, 2026 | 634.00 | 634.00 | 628.00 | 630.00 | 607.86 | -0.63% | 3,100 |
| Feb 17, 2026 | 633.00 | 638.00 | 632.00 | 634.00 | 611.72 | -0.31% | 2,100 |
| Feb 16, 2026 | 638.00 | 638.00 | 632.00 | 636.00 | 613.65 | -0.31% | 3,500 |
| Feb 13, 2026 | 629.00 | 638.00 | 622.00 | 638.00 | 615.58 | 2.08% | 7,200 |
| Feb 12, 2026 | 617.00 | 625.00 | 616.00 | 625.00 | 603.04 | 0.97% | 3,700 |
| Feb 10, 2026 | 616.00 | 619.00 | 615.00 | 619.00 | 597.25 | 0.65% | 2,700 |
| Feb 9, 2026 | 619.00 | 623.00 | 615.00 | 615.00 | 593.39 | 0.16% | 6,700 |
| Feb 6, 2026 | 616.00 | 617.00 | 611.00 | 614.00 | 592.42 | -0.16% | 1,600 |
| Feb 5, 2026 | 608.00 | 615.00 | 608.00 | 615.00 | 593.39 | 2.16% | 3,400 |
| Feb 4, 2026 | 594.00 | 606.00 | 593.00 | 602.00 | 580.84 | 1.18% | 1,700 |
| Feb 3, 2026 | 597.00 | 599.00 | 593.00 | 595.00 | 574.09 | -0.34% | 2,600 |
| Feb 2, 2026 | 589.00 | 606.00 | 589.00 | 597.00 | 576.02 | 0.67% | 6,100 |
| Jan 30, 2026 | 607.00 | 616.00 | 570.00 | 593.00 | 572.16 | -2.31% | 24,000 |
| Jan 29, 2026 | 609.00 | 609.00 | 604.00 | 607.00 | 585.67 | 0.50% | 2,600 |
| Jan 28, 2026 | 612.00 | 612.00 | 599.00 | 604.00 | 582.77 | -1.79% | 6,000 |
| Jan 27, 2026 | 619.00 | 619.00 | 615.00 | 615.00 | 593.39 | -0.81% | 3,800 |
| Jan 26, 2026 | 614.00 | 626.00 | 614.00 | 620.00 | 598.21 | 0.98% | 6,500 |
| Jan 23, 2026 | 615.00 | 615.00 | 611.00 | 614.00 | 592.42 | 0.49% | 3,700 |
| Jan 22, 2026 | 616.00 | 616.00 | 610.00 | 611.00 | 589.53 | 0.16% | 1,600 |
| Jan 21, 2026 | 609.00 | 611.00 | 605.00 | 610.00 | 588.56 | -0.16% | 6,800 |
| Jan 20, 2026 | 611.00 | 617.00 | 611.00 | 611.00 | 589.53 | - | 6,200 |
| Jan 19, 2026 | 597.00 | 617.00 | 597.00 | 611.00 | 589.53 | 2.52% | 7,700 |