Kensoh Co.,Ltd. (TYO:7939)
Japan · Delayed Price · Currency is JPY 603.00
+3.00 (0.50%)
Sep 18, 2026, 3:10 PM JST
Kensoh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 600.00 | 603.00 | 600.00 | 603.00 | 603.00 | 0.50% | 900 |
| Sep 17, 2026 | 600.00 | 602.00 | 600.00 | 600.00 | 600.00 | -0.17% | 800 |
| Sep 16, 2026 | 603.00 | 603.00 | 601.00 | 601.00 | 601.00 | -0.66% | 500 |
| Sep 15, 2026 | 604.00 | 605.00 | 600.00 | 605.00 | 605.00 | 0.67% | 500 |
| Sep 14, 2026 | 606.00 | 606.00 | 600.00 | 601.00 | 601.00 | -0.33% | 1,100 |
| Sep 11, 2026 | 602.00 | 603.00 | 602.00 | 603.00 | 603.00 | 0.17% | 800 |
| Sep 10, 2026 | 603.00 | 603.00 | 600.00 | 602.00 | 602.00 | -0.17% | 800 |
| Sep 9, 2026 | 600.00 | 603.00 | 598.00 | 603.00 | 603.00 | 0.84% | 1,100 |
| Sep 8, 2026 | 599.00 | 601.00 | 598.00 | 598.00 | 598.00 | -0.33% | 700 |
| Sep 7, 2026 | 603.00 | 603.00 | 600.00 | 600.00 | 600.00 | -0.17% | 1,600 |
| Sep 4, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | 500 |
| Sep 3, 2026 | 610.00 | 612.00 | 600.00 | 601.00 | 601.00 | -1.31% | 3,100 |
| Sep 2, 2026 | 608.00 | 609.00 | 608.00 | 609.00 | 609.00 | 0.16% | 600 |
| Sep 1, 2026 | 609.00 | 609.00 | 608.00 | 608.00 | 608.00 | 1.00% | 1,200 |
| Aug 31, 2026 | 600.00 | 602.00 | 600.00 | 602.00 | 602.00 | 0.17% | 1,000 |
| Aug 28, 2026 | 605.00 | 605.00 | 600.00 | 601.00 | 601.00 | -0.17% | 400 |
| Aug 27, 2026 | 607.00 | 607.00 | 602.00 | 602.00 | 602.00 | - | 1,100 |
| Aug 26, 2026 | 605.00 | 605.00 | 602.00 | 602.00 | 602.00 | -0.50% | 800 |
| Aug 25, 2026 | 605.00 | 608.00 | 605.00 | 605.00 | 605.00 | - | 700 |
| Aug 24, 2026 | 609.00 | 609.00 | 604.00 | 605.00 | 605.00 | -0.66% | 900 |
| Aug 21, 2026 | 612.00 | 612.00 | 609.00 | 609.00 | 609.00 | -0.33% | 900 |
| Aug 20, 2026 | 605.00 | 611.00 | 605.00 | 611.00 | 611.00 | -0.33% | 400 |
| Aug 19, 2026 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | - | 200 |
| Aug 18, 2026 | 610.00 | 613.00 | 610.00 | 613.00 | 613.00 | 0.82% | 700 |
| Aug 17, 2026 | 613.00 | 619.00 | 608.00 | 608.00 | 608.00 | -0.16% | 1,300 |
| Aug 14, 2026 | 607.00 | 609.00 | 607.00 | 609.00 | 609.00 | - | 400 |
| Aug 13, 2026 | 603.00 | 609.00 | 600.00 | 609.00 | 609.00 | 1.16% | 900 |
| Aug 12, 2026 | 603.00 | 603.00 | 599.00 | 602.00 | 602.00 | -0.17% | 2,200 |
| Aug 10, 2026 | 600.00 | 603.00 | 599.00 | 603.00 | 603.00 | 0.50% | 1,200 |
| Aug 7, 2026 | 596.00 | 601.00 | 596.00 | 600.00 | 600.00 | 1.35% | 600 |
| Aug 6, 2026 | 592.00 | 595.00 | 592.00 | 592.00 | 592.00 | -0.50% | 500 |
| Aug 5, 2026 | 607.00 | 611.00 | 593.00 | 595.00 | 595.00 | -1.82% | 1,300 |
| Aug 4, 2026 | 615.00 | 615.00 | 606.00 | 606.00 | 606.00 | -1.62% | 400 |
| Aug 3, 2026 | 616.00 | 616.00 | 615.00 | 616.00 | 616.00 | 1.65% | 1,400 |
| Jul 31, 2026 | 612.00 | 625.00 | 606.00 | 606.00 | 606.00 | -1.62% | 3,600 |
| Jul 30, 2026 | 612.00 | 623.00 | 612.00 | 616.00 | 616.00 | -0.65% | 1,100 |
| Jul 29, 2026 | 624.00 | 624.00 | 605.00 | 620.00 | 620.00 | 0.81% | 4,200 |
| Jul 28, 2026 | 595.00 | 615.00 | 590.00 | 615.00 | 615.00 | 4.24% | 4,100 |
| Jul 27, 2026 | 593.00 | 593.00 | 585.00 | 590.00 | 590.00 | 1.20% | 2,800 |
| Jul 24, 2026 | 582.00 | 583.00 | 581.00 | 583.00 | 583.00 | - | 1,300 |
| Jul 23, 2026 | 582.00 | 583.00 | 581.00 | 583.00 | 583.00 | 0.34% | 500 |
| Jul 22, 2026 | 583.00 | 583.00 | 581.00 | 581.00 | 581.00 | -0.34% | 1,400 |
| Jul 21, 2026 | 585.00 | 588.00 | 582.00 | 583.00 | 583.00 | - | 1,400 |
| Jul 17, 2026 | 588.00 | 594.00 | 583.00 | 583.00 | 583.00 | -0.85% | 500 |
| Jul 16, 2026 | 588.00 | 593.00 | 588.00 | 588.00 | 588.00 | -0.68% | 500 |
| Jul 15, 2026 | 591.00 | 592.00 | 585.00 | 592.00 | 592.00 | -0.34% | 1,700 |
| Jul 14, 2026 | 620.00 | 620.00 | 582.00 | 594.00 | 594.00 | -2.62% | 9,000 |
| Jul 13, 2026 | 610.00 | 610.00 | 594.00 | 610.00 | 610.00 | 1.67% | 4,900 |
| Jul 10, 2026 | 595.00 | 600.00 | 586.00 | 600.00 | 600.00 | 1.69% | 4,600 |
| Jul 9, 2026 | 588.00 | 590.00 | 587.00 | 590.00 | 590.00 | 0.34% | 2,000 |