Kensoh Co.,Ltd. (TYO:7939)
Japan · Delayed Price · Currency is JPY 614.00
+3.00 (0.49%)
Jan 23, 2026, 3:30 PM JST
Kensoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 615.00 | 615.00 | 612.00 | 615.00 | - | 0.65% | 1,300 |
| Jan 22, 2026 | 616.00 | 616.00 | 610.00 | 611.00 | 611.00 | 0.16% | 1,600 |
| Jan 21, 2026 | 609.00 | 611.00 | 605.00 | 610.00 | 610.00 | -0.16% | 6,800 |
| Jan 20, 2026 | 611.00 | 617.00 | 611.00 | 611.00 | 611.00 | - | 6,200 |
| Jan 19, 2026 | 597.00 | 617.00 | 597.00 | 611.00 | 611.00 | 2.52% | 7,700 |
| Jan 16, 2026 | 604.00 | 604.00 | 595.00 | 596.00 | 596.00 | 0.34% | 4,800 |
| Jan 15, 2026 | 594.00 | 606.00 | 591.00 | 594.00 | 594.00 | 0.85% | 6,600 |
| Jan 14, 2026 | 591.00 | 594.00 | 586.00 | 589.00 | 589.00 | - | 5,900 |
| Jan 13, 2026 | 581.00 | 594.00 | 581.00 | 589.00 | 589.00 | 1.55% | 9,500 |
| Jan 9, 2026 | 575.00 | 582.00 | 575.00 | 580.00 | 580.00 | 0.87% | 6,900 |
| Jan 8, 2026 | 577.00 | 577.00 | 573.00 | 575.00 | 575.00 | - | 2,900 |
| Jan 7, 2026 | 573.00 | 575.00 | 571.00 | 575.00 | 575.00 | 0.35% | 5,700 |
| Jan 6, 2026 | 575.00 | 580.00 | 572.00 | 573.00 | 573.00 | -0.35% | 4,000 |
| Jan 5, 2026 | 579.00 | 579.00 | 564.00 | 575.00 | 575.00 | 1.05% | 13,800 |
| Dec 30, 2025 | 583.00 | 583.00 | 562.00 | 569.00 | 569.00 | -1.04% | 30,000 |
| Dec 29, 2025 | 574.00 | 577.00 | 566.00 | 575.00 | 575.00 | 1.05% | 8,700 |
| Dec 26, 2025 | 564.00 | 571.00 | 561.00 | 569.00 | 569.00 | 1.43% | 7,100 |
| Dec 25, 2025 | 566.00 | 566.00 | 560.00 | 561.00 | 561.00 | - | 4,700 |
| Dec 24, 2025 | 568.00 | 568.00 | 560.00 | 561.00 | 561.00 | -0.53% | 7,500 |
| Dec 23, 2025 | 563.00 | 564.00 | 563.00 | 564.00 | 564.00 | 0.18% | 700 |
| Dec 22, 2025 | 568.00 | 568.00 | 561.00 | 563.00 | 563.00 | -0.35% | 8,900 |
| Dec 19, 2025 | 564.00 | 565.00 | 558.00 | 565.00 | 565.00 | - | 6,500 |
| Dec 18, 2025 | 561.00 | 567.00 | 560.00 | 565.00 | 565.00 | 0.71% | 2,300 |
| Dec 17, 2025 | 564.00 | 564.00 | 555.00 | 561.00 | 561.00 | 0.54% | 6,200 |
| Dec 16, 2025 | 568.00 | 568.00 | 557.00 | 558.00 | 558.00 | -1.76% | 5,500 |
| Dec 15, 2025 | 568.00 | 568.00 | 565.00 | 568.00 | 568.00 | 0.53% | 1,800 |
| Dec 12, 2025 | 568.00 | 569.00 | 560.00 | 565.00 | 565.00 | -0.35% | 4,300 |
| Dec 11, 2025 | 562.00 | 567.00 | 562.00 | 567.00 | 567.00 | 0.89% | 2,200 |
| Dec 10, 2025 | 568.00 | 570.00 | 562.00 | 562.00 | 562.00 | -0.88% | 10,900 |
| Dec 9, 2025 | 568.00 | 568.00 | 560.00 | 567.00 | 567.00 | 0.18% | 2,600 |
| Dec 8, 2025 | 566.00 | 567.00 | 563.00 | 566.00 | 566.00 | 0.71% | 2,800 |
| Dec 5, 2025 | 559.00 | 563.00 | 558.00 | 562.00 | 562.00 | 0.54% | 1,800 |
| Dec 4, 2025 | 559.00 | 561.00 | 558.00 | 559.00 | 559.00 | - | 2,100 |
| Dec 3, 2025 | 559.00 | 566.00 | 551.00 | 559.00 | 559.00 | 0.54% | 8,800 |
| Dec 2, 2025 | 558.00 | 565.00 | 551.00 | 556.00 | 556.00 | -0.18% | 6,800 |
| Dec 1, 2025 | 553.00 | 557.00 | 553.00 | 557.00 | 557.00 | 0.91% | 2,600 |
| Nov 28, 2025 | 556.00 | 557.00 | 551.00 | 552.00 | 552.00 | -0.72% | 2,800 |
| Nov 27, 2025 | 554.00 | 556.00 | 553.00 | 556.00 | 556.00 | 0.54% | 2,100 |
| Nov 26, 2025 | 553.00 | 557.00 | 550.00 | 553.00 | 553.00 | 0.55% | 3,600 |
| Nov 25, 2025 | 557.00 | 558.00 | 550.00 | 550.00 | 550.00 | -1.26% | 5,100 |
| Nov 21, 2025 | 554.00 | 557.00 | 554.00 | 557.00 | 557.00 | 1.27% | 1,800 |
| Nov 20, 2025 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | -0.54% | 2,400 |
| Nov 19, 2025 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | 0.18% | 500 |
| Nov 18, 2025 | 557.00 | 557.00 | 550.00 | 552.00 | 552.00 | -0.90% | 2,300 |
| Nov 17, 2025 | 559.00 | 561.00 | 553.00 | 557.00 | 557.00 | -0.89% | 3,800 |
| Nov 14, 2025 | 560.00 | 562.00 | 559.00 | 562.00 | 562.00 | 0.36% | 1,700 |
| Nov 13, 2025 | 563.00 | 565.00 | 555.00 | 560.00 | 560.00 | 0.18% | 2,900 |
| Nov 12, 2025 | 563.00 | 563.00 | 557.00 | 559.00 | 559.00 | -0.71% | 3,900 |
| Nov 11, 2025 | 562.00 | 563.00 | 557.00 | 563.00 | 563.00 | 1.08% | 2,500 |
| Nov 10, 2025 | 557.00 | 557.00 | 552.00 | 557.00 | 557.00 | - | 2,000 |