Kensoh Co.,Ltd. (TYO:7939)
Japan · Delayed Price · Currency is JPY 616.00
-4.00 (-0.65%)
Jul 30, 2026, 3:23 PM JST
Kensoh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 585.00 | 589.00 | 585.00 | 588.00 | 588.00 | 0.51% | 2,000 |
| Jul 7, 2026 | 584.00 | 585.00 | 583.00 | 585.00 | 585.00 | 0.17% | 800 |
| Jul 6, 2026 | 585.00 | 589.00 | 577.00 | 584.00 | 584.00 | -0.34% | 3,700 |
| Jul 3, 2026 | 581.00 | 588.00 | 581.00 | 586.00 | 586.00 | - | 900 |
| Jul 2, 2026 | 586.00 | 586.00 | 581.00 | 586.00 | 586.00 | 1.03% | 1,600 |
| Jul 1, 2026 | 588.00 | 588.00 | 580.00 | 580.00 | 580.00 | -1.36% | 400 |
| Jun 30, 2026 | 582.00 | 589.00 | 580.00 | 588.00 | 588.00 | 0.68% | 1,200 |
| Jun 29, 2026 | 580.00 | 584.00 | 578.00 | 584.00 | 584.00 | 1.39% | 1,600 |
| Jun 26, 2026 | 575.00 | 576.00 | 570.00 | 576.00 | 576.00 | 0.17% | 1,700 |
| Jun 25, 2026 | 576.00 | 576.00 | 569.00 | 575.00 | 575.00 | -0.17% | 600 |
| Jun 24, 2026 | 576.00 | 576.00 | 571.00 | 576.00 | 576.00 | 0.70% | 600 |
| Jun 23, 2026 | 570.00 | 575.00 | 570.00 | 572.00 | 572.00 | 0.35% | 700 |
| Jun 22, 2026 | 582.00 | 582.00 | 570.00 | 570.00 | 570.00 | -2.06% | 1,400 |
| Jun 19, 2026 | 570.00 | 582.00 | 570.00 | 582.00 | 582.00 | 2.83% | 1,800 |
| Jun 18, 2026 | 565.00 | 570.00 | 565.00 | 566.00 | 566.00 | -0.18% | 1,100 |
| Jun 17, 2026 | 577.00 | 579.00 | 565.00 | 567.00 | 567.00 | -2.41% | 1,100 |
| Jun 16, 2026 | 575.00 | 582.00 | 571.00 | 581.00 | 581.00 | 0.17% | 1,000 |
| Jun 15, 2026 | 572.00 | 581.00 | 572.00 | 580.00 | 580.00 | 1.05% | 700 |
| Jun 12, 2026 | 574.00 | 583.00 | 574.00 | 574.00 | 574.00 | 0.70% | 1,200 |
| Jun 11, 2026 | 575.00 | 575.00 | 566.00 | 570.00 | 570.00 | 0.18% | 800 |
| Jun 10, 2026 | 569.00 | 573.00 | 569.00 | 569.00 | 569.00 | 0.71% | 1,200 |
| 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 |