Kensoh Co.,Ltd. (TYO:7939)
Japan · Delayed Price · Currency is JPY 569.00
+4.00 (0.71%)
Jun 10, 2026, 2:42 PM JST
Kensoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 566.00 | 586.00 | 565.00 | 565.00 | 565.00 | 1.62% | 2,000 |
| Jun 8, 2026 | 557.00 | 563.00 | 556.00 | 556.00 | 556.00 | -1.24% | 1,000 |
| Jun 5, 2026 | 563.00 | 563.00 | 560.00 | 563.00 | 563.00 | 0.36% | 1,100 |
| Jun 4, 2026 | 561.00 | 568.00 | 561.00 | 561.00 | 561.00 | -1.41% | 1,500 |
| Jun 3, 2026 | 575.00 | 575.00 | 562.00 | 569.00 | 569.00 | -1.04% | 900 |
| Jun 2, 2026 | 565.00 | 581.00 | 565.00 | 575.00 | 575.00 | 1.77% | 1,000 |
| Jun 1, 2026 | 565.00 | 567.00 | 565.00 | 565.00 | 565.00 | - | 700 |
| May 29, 2026 | 565.00 | 565.00 | 564.00 | 565.00 | 565.00 | -0.88% | 300 |
| May 27, 2026 | 569.00 | 570.00 | 564.00 | 570.00 | 570.00 | 1.24% | 1,100 |
| May 26, 2026 | 566.00 | 566.00 | 563.00 | 563.00 | 563.00 | -0.53% | 500 |
| May 25, 2026 | 567.00 | 570.00 | 566.00 | 566.00 | 566.00 | -0.18% | 1,000 |
| May 22, 2026 | 578.00 | 578.00 | 566.00 | 567.00 | 567.00 | -1.22% | 800 |
| May 21, 2026 | 574.00 | 574.00 | 569.00 | 574.00 | 574.00 | 0.88% | 500 |
| May 20, 2026 | 557.00 | 569.00 | 557.00 | 569.00 | 569.00 | 2.15% | 700 |
| May 19, 2026 | 557.00 | 573.00 | 557.00 | 557.00 | 557.00 | 0.18% | 1,100 |
| May 18, 2026 | 560.00 | 575.00 | 555.00 | 556.00 | 556.00 | -0.89% | 2,800 |
| May 15, 2026 | 571.00 | 571.00 | 561.00 | 561.00 | 561.00 | -1.75% | 2,000 |
| May 14, 2026 | 572.00 | 577.00 | 571.00 | 571.00 | 571.00 | -1.38% | 800 |
| May 13, 2026 | 578.00 | 579.00 | 568.00 | 579.00 | 579.00 | 1.94% | 1,000 |
| May 12, 2026 | 574.00 | 587.00 | 568.00 | 568.00 | 568.00 | -0.35% | 4,900 |
| May 11, 2026 | 573.00 | 576.00 | 568.00 | 570.00 | 570.00 | 0.18% | 1,400 |
| May 8, 2026 | 566.00 | 576.00 | 566.00 | 569.00 | 569.00 | 0.53% | 900 |
| May 7, 2026 | 578.00 | 578.00 | 564.00 | 566.00 | 566.00 | -2.08% | 2,000 |
| May 1, 2026 | 585.00 | 585.00 | 575.00 | 578.00 | 578.00 | -1.20% | 600 |
| Apr 30, 2026 | 563.00 | 585.00 | 552.00 | 585.00 | 585.00 | 3.91% | 2,700 |
| Apr 28, 2026 | 567.00 | 568.00 | 563.00 | 563.00 | 563.00 | -0.88% | 1,200 |
| Apr 27, 2026 | 583.00 | 583.00 | 568.00 | 568.00 | 568.00 | -1.73% | 2,400 |
| Apr 24, 2026 | 578.00 | 579.00 | 577.00 | 578.00 | 578.00 | -0.34% | 800 |
| Apr 23, 2026 | 581.00 | 581.00 | 579.00 | 580.00 | 580.00 | -0.17% | 1,500 |
| Apr 22, 2026 | 582.00 | 582.00 | 581.00 | 581.00 | 581.00 | -0.17% | 400 |
| Apr 21, 2026 | 582.00 | 583.00 | 582.00 | 582.00 | 582.00 | -0.17% | 800 |
| Apr 20, 2026 | 586.00 | 586.00 | 583.00 | 583.00 | 583.00 | -1.02% | 900 |
| Apr 17, 2026 | 585.00 | 589.00 | 585.00 | 589.00 | 589.00 | 0.68% | 700 |
| Apr 16, 2026 | 588.00 | 589.00 | 585.00 | 585.00 | 585.00 | -0.85% | 1,200 |
| Apr 15, 2026 | 589.00 | 590.00 | 589.00 | 590.00 | 590.00 | -0.51% | 400 |
| Apr 14, 2026 | 596.00 | 596.00 | 588.00 | 593.00 | 593.00 | -0.17% | 700 |
| Apr 13, 2026 | 597.00 | 597.00 | 590.00 | 594.00 | 594.00 | - | 2,600 |
| Apr 10, 2026 | 588.00 | 595.00 | 586.00 | 594.00 | 594.00 | 1.19% | 1,600 |
| Apr 9, 2026 | 585.00 | 593.00 | 585.00 | 587.00 | 587.00 | 0.51% | 1,900 |
| Apr 8, 2026 | 579.00 | 595.00 | 579.00 | 584.00 | 584.00 | 1.21% | 3,300 |
| Apr 7, 2026 | 577.00 | 583.00 | 577.00 | 577.00 | 577.00 | - | 1,100 |
| Apr 6, 2026 | 583.00 | 583.00 | 577.00 | 577.00 | 577.00 | -1.70% | 1,900 |
| Apr 3, 2026 | 582.00 | 588.00 | 582.00 | 587.00 | 587.00 | -0.17% | 2,000 |
| Apr 2, 2026 | 589.00 | 589.00 | 585.00 | 588.00 | 588.00 | -0.17% | 3,100 |
| 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 | -1.99% | 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 |