KOSE Holdings Corporation 4922
TSE · Japan · Consumer Non-Durables
¥5,374.00-105.00 (-1.92%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,377.00 | -1.86% | ¥5,400.00 | ¥5,435.00 | ¥5,358.00 | 111.40K |
| 2026-10-01 | ¥5,479.00 | -0.63% | ¥5,524.00 | ¥5,524.00 | ¥5,400.00 | 380.90K |
| 2026-09-30 | ¥5,514.00 | -0.24% | ¥5,500.00 | ¥5,526.00 | ¥5,451.00 | 327.10K |
| 2026-09-29 | ¥5,527.00 | -2.47% | ¥5,606.00 | ¥5,615.00 | ¥5,511.00 | 323.60K |
| 2026-09-28 | ¥5,667.00 | -0.86% | ¥5,677.00 | ¥5,736.00 | ¥5,638.00 | 251.80K |
| 2026-09-25 | ¥5,716.00 | +0.26% | ¥5,694.00 | ¥5,829.00 | ¥5,688.00 | 273.40K |
| 2026-09-24 | ¥5,701.00 | -0.64% | ¥5,638.00 | ¥5,761.00 | ¥5,630.00 | 235.20K |
| 2026-09-18 | ¥5,738.00 | -0.21% | ¥5,770.00 | ¥5,770.00 | ¥5,701.00 | 419.30K |
| 2026-09-17 | ¥5,750.00 | +2.04% | ¥5,660.00 | ¥5,750.00 | ¥5,660.00 | 154.80K |
| 2026-09-16 | ¥5,635.00 | -0.25% | ¥5,710.00 | ¥5,730.00 | ¥5,635.00 | 211.90K |
| 2026-09-15 | ¥5,649.00 | -0.19% | ¥5,754.00 | ¥5,760.00 | ¥5,645.00 | 226.60K |
| 2026-09-14 | ¥5,660.00 | +1.52% | ¥5,630.00 | ¥5,687.00 | ¥5,585.00 | 238.50K |
| 2026-09-11 | ¥5,575.00 | +0.96% | ¥5,435.00 | ¥5,594.00 | ¥5,435.00 | 347.30K |
| 2026-09-10 | ¥5,522.00 | -0.67% | ¥5,502.00 | ¥5,562.00 | ¥5,445.00 | 285.60K |
| 2026-09-09 | ¥5,559.00 | -1.61% | ¥5,621.00 | ¥5,647.00 | ¥5,535.00 | 261.00K |
| 2026-09-08 | ¥5,650.00 | -0.46% | ¥5,670.00 | ¥5,670.00 | ¥5,583.00 | 261.10K |
| 2026-09-07 | ¥5,676.00 | -1.20% | ¥5,745.00 | ¥5,751.00 | ¥5,639.00 | 296.90K |
| 2026-09-04 | ¥5,745.00 | -0.64% | ¥5,720.00 | ¥5,798.00 | ¥5,611.00 | 338.70K |
| 2026-09-03 | ¥5,782.00 | +0.59% | ¥5,774.00 | ¥5,873.00 | ¥5,720.00 | 293.50K |
| 2026-09-02 | ¥5,748.00 | -1.96% | ¥5,800.00 | ¥5,862.00 | ¥5,731.00 | 295.50K |
| 2026-09-01 | ¥5,863.00 | +0.29% | ¥5,746.00 | ¥5,885.00 | ¥5,745.00 | 404.90K |
| 2026-08-31 | ¥5,846.00 | -0.32% | ¥5,865.00 | ¥5,902.00 | ¥5,811.00 | 343.10K |
| 2026-08-28 | ¥5,865.00 | +0.74% | ¥5,832.00 | ¥5,902.00 | ¥5,815.00 | 218.40K |
| 2026-08-27 | ¥5,822.00 | -1.82% | ¥5,962.00 | ¥5,970.00 | ¥5,808.00 | 274.70K |
| 2026-08-26 | ¥5,930.00 | -0.42% | ¥5,915.00 | ¥5,978.00 | ¥5,910.00 | 163.90K |
| 2026-08-25 | ¥5,955.00 | +0.30% | ¥6,050.00 | ¥6,079.00 | ¥5,915.00 | 279.90K |
| 2026-08-24 | ¥5,937.00 | +0.75% | ¥5,920.00 | ¥5,983.00 | ¥5,863.00 | 237.00K |
| 2026-08-21 | ¥5,893.00 | +1.53% | ¥5,788.00 | ¥5,918.00 | ¥5,788.00 | 319.50K |
| 2026-08-20 | ¥5,804.00 | +0.80% | ¥5,935.00 | ¥5,980.00 | ¥5,744.00 | 447.50K |
| 2026-08-19 | ¥5,758.00 | +0.70% | ¥5,818.00 | ¥5,911.00 | ¥5,700.00 | 330.50K |
| 2026-08-18 | ¥5,718.00 | +1.55% | ¥5,625.00 | ¥5,749.00 | ¥5,589.00 | 334.10K |
| 2026-08-17 | ¥5,631.00 | -2.02% | ¥5,747.00 | ¥5,820.00 | ¥5,626.00 | 244.00K |
| 2026-08-14 | ¥5,747.00 | +0.49% | ¥5,703.00 | ¥5,769.00 | ¥5,665.00 | 311.10K |
| 2026-08-13 | ¥5,719.00 | -1.07% | ¥5,752.00 | ¥5,777.00 | ¥5,695.00 | 250.10K |
| 2026-08-12 | ¥5,781.00 | -1.93% | ¥5,838.00 | ¥5,872.00 | ¥5,743.00 | 431.20K |
| 2026-08-10 | ¥5,895.00 | -0.42% | ¥5,939.00 | ¥6,020.00 | ¥5,837.00 | 356.90K |
| 2026-08-07 | ¥5,920.00 | +1.81% | ¥5,435.00 | ¥6,118.00 | ¥5,388.00 | 893.00K |
| 2026-08-06 | ¥5,815.00 | +4.36% | ¥5,672.00 | ¥5,837.00 | ¥5,608.00 | 356.60K |
| 2026-08-05 | ¥5,572.00 | -1.52% | ¥5,650.00 | ¥5,673.00 | ¥5,550.00 | 254.80K |
| 2026-08-04 | ¥5,658.00 | +0.37% | ¥5,537.00 | ¥5,698.00 | ¥5,530.00 | 232.90K |
| 2026-08-03 | ¥5,637.00 | -0.84% | ¥5,613.00 | ¥5,667.00 | ¥5,502.00 | 292.00K |
| 2026-07-31 | ¥5,685.00 | -4.20% | ¥5,934.00 | ¥5,964.00 | ¥5,678.00 | 394.40K |
| 2026-07-30 | ¥5,934.00 | -1.74% | ¥6,050.00 | ¥6,063.00 | ¥5,863.00 | 673.50K |
| 2026-07-29 | ¥6,039.00 | +4.21% | ¥5,858.00 | ¥6,056.00 | ¥5,830.00 | 412.40K |
| 2026-07-28 | ¥5,795.00 | +0.68% | ¥5,805.00 | ¥5,833.00 | ¥5,754.00 | 252.30K |
| 2026-07-27 | ¥5,756.00 | +4.85% | ¥5,538.00 | ¥5,805.00 | ¥5,490.00 | 357.50K |
| 2026-07-24 | ¥5,490.00 | -0.15% | ¥5,400.00 | ¥5,505.00 | ¥5,376.00 | 166.40K |
| 2026-07-23 | ¥5,498.00 | +0.48% | ¥5,492.00 | ¥5,510.00 | ¥5,460.00 | 179.50K |
| 2026-07-22 | ¥5,472.00 | -1.94% | ¥5,550.00 | ¥5,610.00 | ¥5,451.00 | 281.10K |
| 2026-07-21 | ¥5,580.00 | +1.97% | ¥5,503.00 | ¥5,615.00 | ¥5,493.00 | 296.00K |
| 2026-07-17 | ¥5,472.00 | +1.67% | ¥5,434.00 | ¥5,564.00 | ¥5,353.00 | 292.80K |
| 2026-07-16 | ¥5,382.00 | -0.68% | ¥5,447.00 | ¥5,515.00 | ¥5,360.00 | 206.10K |
| 2026-07-15 | ¥5,419.00 | +1.25% | ¥5,330.00 | ¥5,471.00 | ¥5,316.00 | 309.10K |
| 2026-07-14 | ¥5,352.00 | +1.17% | ¥5,310.00 | ¥5,403.00 | ¥5,282.00 | 204.00K |
| 2026-07-13 | ¥5,290.00 | +1.38% | ¥5,250.00 | ¥5,312.00 | ¥5,218.00 | 168.50K |
| 2026-07-10 | ¥5,218.00 | -0.23% | ¥5,224.00 | ¥5,248.00 | ¥5,194.00 | 210.90K |
| 2026-07-09 | ¥5,230.00 | -2.50% | ¥5,303.00 | ¥5,308.00 | ¥5,216.00 | 232.70K |
| 2026-07-08 | ¥5,364.00 | -1.79% | ¥5,416.00 | ¥5,455.00 | ¥5,301.00 | 386.50K |
| 2026-07-07 | ¥5,462.00 | +0.83% | ¥5,384.00 | ¥5,472.00 | ¥5,360.00 | 231.30K |
| 2026-07-06 | ¥5,417.00 | +0.45% | ¥5,355.00 | ¥5,417.00 | ¥5,330.00 | 195.00K |
| 2026-07-03 | ¥5,393.00 | +2.16% | ¥5,348.00 | ¥5,403.00 | ¥5,291.00 | 338.70K |
| 2026-07-02 | ¥5,279.00 | +2.80% | ¥5,200.00 | ¥5,338.00 | ¥5,168.00 | 409.80K |
| 2026-07-01 | ¥5,135.00 | +2.23% | ¥5,056.00 | ¥5,157.00 | ¥5,034.00 | 414.40K |
| 2026-06-30 | ¥5,023.00 | -0.44% | ¥5,047.00 | ¥5,057.00 | ¥4,994.00 | 255.70K |
| 2026-06-29 | ¥5,045.00 | +0.42% | ¥4,975.00 | ¥5,067.00 | ¥4,975.00 | 309.30K |
| 2026-06-26 | ¥5,024.00 | +0.48% | ¥5,010.00 | ¥5,036.00 | ¥4,975.00 | 500.00K |
| 2026-06-25 | ¥5,000.00 | -1.19% | ¥5,052.00 | ¥5,074.00 | ¥5,000.00 | 388.10K |
| 2026-06-24 | ¥5,060.00 | +0.50% | ¥5,093.00 | ¥5,122.00 | ¥5,050.00 | 233.80K |
| 2026-06-23 | ¥5,035.00 | -1.31% | ¥5,067.00 | ¥5,086.00 | ¥5,023.00 | 319.10K |
| 2026-06-22 | ¥5,102.00 | -0.97% | ¥5,153.00 | ¥5,180.00 | ¥5,101.00 | 297.30K |
| 2026-06-19 | ¥5,152.00 | +1.14% | ¥5,068.00 | ¥5,168.00 | ¥5,025.00 | 313.40K |
| 2026-06-18 | ¥5,094.00 | -1.09% | ¥5,135.00 | ¥5,158.00 | ¥5,088.00 | 306.10K |
| 2026-06-17 | ¥5,150.00 | -1.04% | ¥5,167.00 | ¥5,218.00 | ¥5,144.00 | 277.00K |
| 2026-06-16 | ¥5,204.00 | +0.39% | ¥5,172.00 | ¥5,214.00 | ¥5,157.00 | 258.90K |
| 2026-06-15 | ¥5,184.00 | -1.03% | ¥5,300.00 | ¥5,309.00 | ¥5,184.00 | 316.70K |
| 2026-06-12 | ¥5,238.00 | +0.65% | ¥5,209.00 | ¥5,293.00 | ¥5,185.00 | 233.10K |
| 2026-06-11 | ¥5,204.00 | -0.25% | ¥5,240.00 | ¥5,250.00 | ¥5,150.00 | 233.30K |
| 2026-06-10 | ¥5,217.00 | +0.04% | ¥5,240.00 | ¥5,244.00 | ¥5,174.00 | 270.60K |
| 2026-06-09 | ¥5,215.00 | -1.14% | ¥5,265.00 | ¥5,277.00 | ¥5,172.00 | 349.80K |
| 2026-06-08 | ¥5,275.00 | -1.44% | ¥5,250.00 | ¥5,332.00 | ¥5,208.00 | 319.40K |
| 2026-06-05 | ¥5,352.00 | +1.29% | ¥5,280.00 | ¥5,381.00 | ¥5,278.00 | 129.00K |
| 2026-06-04 | ¥5,284.00 | -1.05% | ¥5,311.00 | ¥5,326.00 | ¥5,280.00 | 154.90K |
| 2026-06-03 | ¥5,340.00 | +0.51% | ¥5,311.00 | ¥5,378.00 | ¥5,280.00 | 190.20K |
| 2026-06-02 | ¥5,313.00 | -0.77% | ¥5,280.00 | ¥5,339.00 | ¥5,245.00 | 196.90K |
| 2026-06-01 | ¥5,354.00 | -4.50% | ¥5,480.00 | ¥5,491.00 | ¥5,269.00 | 465.30K |
| 2026-05-29 | ¥5,606.00 | +2.75% | ¥5,504.00 | ¥5,670.00 | ¥5,481.00 | 458.80K |
| 2026-05-28 | ¥5,456.00 | +4.20% | ¥5,255.00 | ¥5,456.00 | ¥5,242.00 | 419.00K |
| 2026-05-27 | ¥5,236.00 | +0.19% | ¥5,220.00 | ¥5,255.00 | ¥5,174.00 | 260.10K |
| 2026-05-26 | ¥5,226.00 | -0.40% | ¥5,245.00 | ¥5,264.00 | ¥5,192.00 | 171.60K |
| 2026-05-25 | ¥5,247.00 | -0.89% | ¥5,306.00 | ¥5,327.00 | ¥5,218.00 | 414.10K |