KOSE R.E. Co., Ltd. 3246
TSE · Japan · Finance
¥695.00+3.00 (+0.43%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥695.00 | +0.43% | ¥693.00 | ¥696.00 | ¥693.00 | 3.80K |
| 2026-09-30 | ¥692.00 | +0.58% | ¥690.00 | ¥693.00 | ¥690.00 | 8.20K |
| 2026-09-29 | ¥688.00 | -0.43% | ¥691.00 | ¥692.00 | ¥688.00 | 4.20K |
| 2026-09-28 | ¥691.00 | 0.00% | ¥694.00 | ¥695.00 | ¥691.00 | 5.00K |
| 2026-09-25 | ¥691.00 | -0.58% | ¥695.00 | ¥696.00 | ¥689.00 | 4.90K |
| 2026-09-24 | ¥695.00 | +1.02% | ¥695.00 | ¥695.00 | ¥690.00 | 6.80K |
| 2026-09-18 | ¥688.00 | -0.86% | ¥689.00 | ¥691.00 | ¥685.00 | 7.00K |
| 2026-09-17 | ¥694.00 | +0.29% | ¥690.00 | ¥695.00 | ¥690.00 | 7.90K |
| 2026-09-16 | ¥692.00 | +0.29% | ¥690.00 | ¥693.00 | ¥689.00 | 4.40K |
| 2026-09-15 | ¥690.00 | -0.14% | ¥691.00 | ¥691.00 | ¥688.00 | 3.10K |
| 2026-09-14 | ¥691.00 | +0.14% | ¥693.00 | ¥693.00 | ¥689.00 | 4.90K |
| 2026-09-11 | ¥690.00 | +1.02% | ¥685.00 | ¥690.00 | ¥685.00 | 8.50K |
| 2026-09-10 | ¥683.00 | -0.58% | ¥685.00 | ¥688.00 | ¥682.00 | 17.60K |
| 2026-09-09 | ¥687.00 | +0.44% | ¥684.00 | ¥694.00 | ¥684.00 | 5.60K |
| 2026-09-08 | ¥684.00 | -0.44% | ¥687.00 | ¥688.00 | ¥684.00 | 2.70K |
| 2026-09-07 | ¥687.00 | -0.29% | ¥687.00 | ¥688.00 | ¥686.00 | 2.50K |
| 2026-09-04 | ¥689.00 | +0.44% | ¥689.00 | ¥693.00 | ¥686.00 | 3.00K |
| 2026-09-03 | ¥686.00 | -1.58% | ¥692.00 | ¥692.00 | ¥686.00 | 4.10K |
| 2026-09-02 | ¥697.00 | -0.14% | ¥697.00 | ¥697.00 | ¥692.00 | 5.90K |
| 2026-09-01 | ¥698.00 | +0.43% | ¥695.00 | ¥698.00 | ¥694.00 | 5.10K |
| 2026-08-31 | ¥695.00 | +1.16% | ¥688.00 | ¥695.00 | ¥688.00 | 5.20K |
| 2026-08-28 | ¥687.00 | +0.59% | ¥684.00 | ¥688.00 | ¥684.00 | 4.70K |
| 2026-08-27 | ¥683.00 | -0.29% | ¥684.00 | ¥686.00 | ¥680.00 | 4.40K |
| 2026-08-26 | ¥685.00 | +1.78% | ¥676.00 | ¥686.00 | ¥676.00 | 4.50K |
| 2026-08-25 | ¥673.00 | -0.30% | ¥675.00 | ¥675.00 | ¥673.00 | 1.20K |
| 2026-08-24 | ¥675.00 | -0.15% | ¥677.00 | ¥681.00 | ¥673.00 | 8.60K |
| 2026-08-21 | ¥676.00 | +0.60% | ¥676.00 | ¥677.00 | ¥673.00 | 2.70K |
| 2026-08-20 | ¥672.00 | 0.00% | ¥676.00 | ¥676.00 | ¥671.00 | 4.60K |
| 2026-08-19 | ¥672.00 | -0.44% | ¥675.00 | ¥681.00 | ¥671.00 | 4.90K |
| 2026-08-18 | ¥675.00 | -1.32% | ¥681.00 | ¥683.00 | ¥675.00 | 2.60K |
| 2026-08-17 | ¥684.00 | +0.74% | ¥680.00 | ¥685.00 | ¥680.00 | 5.00K |
| 2026-08-14 | ¥679.00 | 0.00% | ¥680.00 | ¥682.00 | ¥678.00 | 6.70K |
| 2026-08-13 | ¥679.00 | -0.15% | ¥676.00 | ¥683.00 | ¥674.00 | 7.80K |
| 2026-08-12 | ¥680.00 | +1.34% | ¥670.00 | ¥683.00 | ¥670.00 | 16.90K |
| 2026-08-10 | ¥671.00 | +0.30% | ¥671.00 | ¥677.00 | ¥670.00 | 10.70K |
| 2026-08-07 | ¥669.00 | +1.36% | ¥667.00 | ¥669.00 | ¥662.00 | 4.60K |
| 2026-08-06 | ¥660.00 | +0.76% | ¥661.00 | ¥666.00 | ¥656.00 | 12.00K |
| 2026-08-05 | ¥655.00 | +0.15% | ¥655.00 | ¥656.00 | ¥654.00 | 1.70K |
| 2026-08-04 | ¥654.00 | +0.62% | ¥650.00 | ¥658.00 | ¥650.00 | 3.20K |
| 2026-08-03 | ¥650.00 | -1.81% | ¥662.00 | ¥662.00 | ¥650.00 | 9.90K |
| 2026-07-31 | ¥662.00 | 0.00% | ¥662.00 | ¥664.00 | ¥662.00 | 3.70K |
| 2026-07-30 | ¥662.00 | -0.60% | ¥662.00 | ¥665.00 | ¥662.00 | 4.40K |
| 2026-07-29 | ¥666.00 | +0.60% | ¥662.00 | ¥666.00 | ¥660.00 | 5.90K |
| 2026-07-28 | ¥662.00 | +0.46% | ¥660.00 | ¥665.00 | ¥660.00 | 3.70K |
| 2026-07-27 | ¥659.00 | +0.15% | ¥663.00 | ¥663.00 | ¥659.00 | 5.10K |
| 2026-07-24 | ¥658.00 | 0.00% | ¥661.00 | ¥662.00 | ¥658.00 | 3.60K |
| 2026-07-23 | ¥658.00 | +0.30% | ¥662.00 | ¥662.00 | ¥657.00 | 4.70K |
| 2026-07-22 | ¥656.00 | -0.15% | ¥657.00 | ¥660.00 | ¥655.00 | 1.60K |
| 2026-07-21 | ¥657.00 | +1.39% | ¥651.00 | ¥660.00 | ¥645.00 | 11.20K |
| 2026-07-17 | ¥648.00 | -0.77% | ¥652.00 | ¥652.00 | ¥646.00 | 5.00K |
| 2026-07-16 | ¥653.00 | +1.08% | ¥646.00 | ¥653.00 | ¥644.00 | 5.90K |
| 2026-07-15 | ¥646.00 | +0.47% | ¥645.00 | ¥646.00 | ¥643.00 | 3.30K |
| 2026-07-14 | ¥643.00 | +0.31% | ¥643.00 | ¥646.00 | ¥642.00 | 4.70K |
| 2026-07-13 | ¥641.00 | -0.31% | ¥641.00 | ¥643.00 | ¥639.00 | 5.00K |
| 2026-07-10 | ¥643.00 | 0.00% | ¥644.00 | ¥645.00 | ¥643.00 | 8.10K |
| 2026-07-09 | ¥643.00 | +0.78% | ¥641.00 | ¥643.00 | ¥640.00 | 4.60K |
| 2026-07-08 | ¥638.00 | -0.16% | ¥639.00 | ¥639.00 | ¥636.00 | 4.10K |
| 2026-07-07 | ¥639.00 | +1.91% | ¥628.00 | ¥639.00 | ¥626.00 | 10.40K |
| 2026-07-06 | ¥627.00 | +0.48% | ¥623.00 | ¥627.00 | ¥623.00 | 6.40K |
| 2026-07-03 | ¥624.00 | +0.32% | ¥620.00 | ¥625.00 | ¥620.00 | 6.60K |
| 2026-07-02 | ¥622.00 | +0.16% | ¥620.00 | ¥623.00 | ¥620.00 | 4.70K |
| 2026-07-01 | ¥621.00 | -0.32% | ¥622.00 | ¥622.00 | ¥620.00 | 1.50K |
| 2026-06-30 | ¥623.00 | +0.81% | ¥618.00 | ¥623.00 | ¥618.00 | 3.10K |
| 2026-06-29 | ¥618.00 | +0.16% | ¥619.00 | ¥620.00 | ¥617.00 | 4.00K |
| 2026-06-26 | ¥617.00 | +0.33% | ¥616.00 | ¥622.00 | ¥616.00 | 3.90K |
| 2026-06-25 | ¥615.00 | -0.32% | ¥623.00 | ¥623.00 | ¥615.00 | 4.80K |
| 2026-06-24 | ¥617.00 | +0.16% | ¥616.00 | ¥619.00 | ¥615.00 | 3.10K |
| 2026-06-23 | ¥616.00 | 0.00% | ¥618.00 | ¥620.00 | ¥616.00 | 4.20K |
| 2026-06-22 | ¥616.00 | -0.65% | ¥617.00 | ¥621.00 | ¥616.00 | 10.10K |
| 2026-06-19 | ¥620.00 | -0.16% | ¥621.00 | ¥622.00 | ¥618.00 | 5.90K |
| 2026-06-18 | ¥621.00 | -0.16% | ¥624.00 | ¥624.00 | ¥620.00 | 4.20K |
| 2026-06-17 | ¥622.00 | -0.16% | ¥623.00 | ¥625.00 | ¥622.00 | 3.70K |
| 2026-06-16 | ¥623.00 | -0.16% | ¥627.00 | ¥627.00 | ¥623.00 | 3.90K |
| 2026-06-15 | ¥624.00 | -0.32% | ¥628.00 | ¥628.00 | ¥624.00 | 3.60K |
| 2026-06-12 | ¥626.00 | -0.16% | ¥627.00 | ¥628.00 | ¥625.00 | 2.10K |
| 2026-06-11 | ¥627.00 | +0.16% | ¥623.00 | ¥627.00 | ¥622.00 | 4.60K |
| 2026-06-10 | ¥626.00 | +0.16% | ¥625.00 | ¥626.00 | ¥623.00 | 5.40K |
| 2026-06-09 | ¥625.00 | -0.79% | ¥634.00 | ¥634.00 | ¥625.00 | 7.70K |
| 2026-06-08 | ¥630.00 | 0.00% | ¥630.00 | ¥633.00 | ¥622.00 | 8.70K |
| 2026-06-05 | ¥630.00 | +0.16% | ¥626.00 | ¥632.00 | ¥626.00 | 3.20K |
| 2026-06-04 | ¥629.00 | 0.00% | ¥630.00 | ¥630.00 | ¥628.00 | 1.60K |
| 2026-06-03 | ¥629.00 | -0.47% | ¥632.00 | ¥632.00 | ¥626.00 | 6.50K |
| 2026-06-02 | ¥632.00 | +0.32% | ¥634.00 | ¥634.00 | ¥628.00 | 3.10K |
| 2026-06-01 | ¥630.00 | -0.16% | ¥635.00 | ¥635.00 | ¥630.00 | 6.80K |
| 2026-05-29 | ¥631.00 | -0.32% | ¥635.00 | ¥637.00 | ¥631.00 | 9.30K |
| 2026-05-28 | ¥633.00 | -0.47% | ¥636.00 | ¥638.00 | ¥627.00 | 11.60K |
| 2026-05-27 | ¥636.00 | -0.47% | ¥644.00 | ¥644.00 | ¥636.00 | 5.50K |
| 2026-05-26 | ¥639.00 | -0.31% | ¥644.00 | ¥644.00 | ¥638.00 | 9.80K |
| 2026-05-25 | ¥641.00 | -0.16% | ¥643.00 | ¥643.00 | ¥640.00 | 6.80K |
| 2026-05-22 | ¥642.00 | 0.00% | ¥643.00 | ¥644.00 | ¥642.00 | 1.20K |