Kogi Corporation 5603
TSE · Japan · Non-Energy Minerals
¥1,305.00-11.00 (-0.84%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,305.00 | -0.84% | ¥1,300.00 | ¥1,305.00 | ¥1,289.00 | 500 |
| 2026-10-01 | ¥1,316.00 | +0.53% | ¥1,309.00 | ¥1,321.00 | ¥1,305.00 | 1.00K |
| 2026-09-30 | ¥1,309.00 | +1.39% | ¥1,291.00 | ¥1,325.00 | ¥1,291.00 | 1.00K |
| 2026-09-29 | ¥1,291.00 | -1.07% | ¥1,302.00 | ¥1,302.00 | ¥1,291.00 | 2.10K |
| 2026-09-28 | ¥1,305.00 | +0.38% | ¥1,301.00 | ¥1,315.00 | ¥1,301.00 | 600 |
| 2026-09-25 | ¥1,300.00 | -0.38% | ¥1,309.00 | ¥1,314.00 | ¥1,297.00 | 18.80K |
| 2026-09-24 | ¥1,305.00 | +0.69% | ¥1,305.00 | ¥1,305.00 | ¥1,305.00 | 1.30K |
| 2026-09-18 | ¥1,296.00 | -0.69% | ¥1,306.00 | ¥1,314.00 | ¥1,293.00 | 3.40K |
| 2026-09-17 | ¥1,305.00 | -0.15% | ¥1,305.00 | ¥1,320.00 | ¥1,296.00 | 3.80K |
| 2026-09-16 | ¥1,307.00 | -0.23% | ¥1,298.00 | ¥1,320.00 | ¥1,296.00 | 4.00K |
| 2026-09-15 | ¥1,310.00 | +0.77% | ¥1,330.00 | ¥1,335.00 | ¥1,310.00 | 2.60K |
| 2026-09-14 | ¥1,300.00 | 0.00% | ¥1,300.00 | ¥1,308.00 | ¥1,293.00 | 1.70K |
| 2026-09-11 | ¥1,300.00 | -0.31% | ¥1,302.00 | ¥1,309.00 | ¥1,292.00 | 7.50K |
| 2026-09-10 | ¥1,304.00 | -0.08% | ¥1,305.00 | ¥1,316.00 | ¥1,304.00 | 1.10K |
| 2026-09-09 | ¥1,305.00 | +0.31% | ¥1,301.00 | ¥1,310.00 | ¥1,301.00 | 800 |
| 2026-09-08 | ¥1,301.00 | -1.06% | ¥1,307.00 | ¥1,319.00 | ¥1,301.00 | 3.20K |
| 2026-09-07 | ¥1,315.00 | -0.38% | ¥1,302.00 | ¥1,319.00 | ¥1,302.00 | 1.50K |
| 2026-09-04 | ¥1,320.00 | +0.08% | ¥1,318.00 | ¥1,325.00 | ¥1,312.00 | 7.00K |
| 2026-09-03 | ¥1,319.00 | +0.46% | ¥1,320.00 | ¥1,320.00 | ¥1,303.00 | 900 |
| 2026-09-02 | ¥1,313.00 | -0.53% | ¥1,311.00 | ¥1,319.00 | ¥1,304.00 | 1.70K |
| 2026-09-01 | ¥1,320.00 | +0.69% | ¥1,302.00 | ¥1,328.00 | ¥1,302.00 | 2.10K |
| 2026-08-31 | ¥1,311.00 | -0.76% | ¥1,308.00 | ¥1,322.00 | ¥1,308.00 | 1.60K |
| 2026-08-28 | ¥1,321.00 | -0.15% | ¥1,315.00 | ¥1,324.00 | ¥1,310.00 | 1.50K |
| 2026-08-27 | ¥1,323.00 | -0.08% | ¥1,324.00 | ¥1,324.00 | ¥1,318.00 | 1.30K |
| 2026-08-26 | ¥1,324.00 | 0.00% | ¥1,316.00 | ¥1,324.00 | ¥1,316.00 | 300 |
| 2026-08-25 | ¥1,324.00 | +0.30% | ¥1,317.00 | ¥1,324.00 | ¥1,317.00 | 700 |
| 2026-08-24 | ¥1,320.00 | +0.15% | ¥1,327.00 | ¥1,329.00 | ¥1,319.00 | 1.90K |
| 2026-08-21 | ¥1,318.00 | -0.15% | ¥1,309.00 | ¥1,321.00 | ¥1,302.00 | 1.20K |
| 2026-08-20 | ¥1,320.00 | 0.00% | ¥1,320.00 | ¥1,320.00 | ¥1,295.00 | 22.00K |
| 2026-08-19 | ¥1,320.00 | +0.61% | ¥1,319.00 | ¥1,325.00 | ¥1,310.00 | 3.20K |
| 2026-08-18 | ¥1,312.00 | -0.91% | ¥1,323.00 | ¥1,328.00 | ¥1,312.00 | 3.20K |
| 2026-08-17 | ¥1,324.00 | +0.38% | ¥1,319.00 | ¥1,324.00 | ¥1,317.00 | 1.80K |
| 2026-08-14 | ¥1,319.00 | +0.61% | ¥1,320.00 | ¥1,320.00 | ¥1,308.00 | 1.00K |
| 2026-08-13 | ¥1,311.00 | +0.08% | ¥1,316.00 | ¥1,317.00 | ¥1,305.00 | 2.00K |
| 2026-08-12 | ¥1,310.00 | -0.08% | ¥1,308.00 | ¥1,324.00 | ¥1,308.00 | 700 |
| 2026-08-10 | ¥1,311.00 | +1.39% | ¥1,290.00 | ¥1,325.00 | ¥1,290.00 | 5.90K |
| 2026-08-07 | ¥1,293.00 | +0.47% | ¥1,295.00 | ¥1,304.00 | ¥1,287.00 | 2.30K |
| 2026-08-06 | ¥1,287.00 | -0.31% | ¥1,292.00 | ¥1,300.00 | ¥1,287.00 | 900 |
| 2026-08-05 | ¥1,291.00 | +1.33% | ¥1,281.00 | ¥1,295.00 | ¥1,275.00 | 6.80K |
| 2026-08-04 | ¥1,274.00 | +0.39% | ¥1,271.00 | ¥1,286.00 | ¥1,271.00 | 2.20K |
| 2026-08-03 | ¥1,269.00 | -3.50% | ¥1,255.00 | ¥1,297.00 | ¥1,255.00 | 8.00K |
| 2026-07-31 | ¥1,315.00 | -1.13% | ¥1,327.00 | ¥1,327.00 | ¥1,315.00 | 400 |
| 2026-07-30 | ¥1,330.00 | +2.31% | ¥1,297.00 | ¥1,335.00 | ¥1,292.00 | 8.60K |
| 2026-07-29 | ¥1,300.00 | -0.61% | ¥1,312.00 | ¥1,312.00 | ¥1,287.00 | 13.20K |
| 2026-07-28 | ¥1,308.00 | 0.00% | ¥1,311.00 | ¥1,311.00 | ¥1,308.00 | 600 |
| 2026-07-27 | ¥1,308.00 | -0.23% | ¥1,307.00 | ¥1,321.00 | ¥1,307.00 | 1.60K |
| 2026-07-24 | ¥1,311.00 | +0.31% | ¥1,306.00 | ¥1,313.00 | ¥1,306.00 | 1.10K |
| 2026-07-23 | ¥1,307.00 | -3.83% | ¥1,337.00 | ¥1,337.00 | ¥1,304.00 | 19.10K |
| 2026-07-22 | ¥1,359.00 | +3.42% | ¥1,315.00 | ¥1,359.00 | ¥1,315.00 | 13.30K |
| 2026-07-21 | ¥1,314.00 | +2.42% | ¥1,290.00 | ¥1,314.00 | ¥1,286.00 | 4.40K |
| 2026-07-17 | ¥1,283.00 | +0.39% | ¥1,287.00 | ¥1,287.00 | ¥1,266.00 | 4.20K |
| 2026-07-16 | ¥1,278.00 | 0.00% | ¥1,293.00 | ¥1,298.00 | ¥1,276.00 | 4.70K |
| 2026-07-15 | ¥1,278.00 | +1.03% | ¥1,270.00 | ¥1,290.00 | ¥1,270.00 | 12.90K |
| 2026-07-14 | ¥1,265.00 | +0.32% | ¥1,261.00 | ¥1,265.00 | ¥1,261.00 | 300 |
| 2026-07-13 | ¥1,261.00 | -1.79% | ¥1,284.00 | ¥1,308.00 | ¥1,261.00 | 11.50K |
| 2026-07-10 | ¥1,284.00 | +2.64% | ¥1,253.00 | ¥1,295.00 | ¥1,253.00 | 10.50K |
| 2026-07-09 | ¥1,251.00 | +0.64% | ¥1,243.00 | ¥1,257.00 | ¥1,243.00 | 2.10K |
| 2026-07-08 | ¥1,243.00 | -0.88% | ¥1,267.00 | ¥1,267.00 | ¥1,243.00 | 5.60K |
| 2026-07-07 | ¥1,254.00 | +0.64% | ¥1,259.00 | ¥1,265.00 | ¥1,252.00 | 24.20K |
| 2026-07-06 | ¥1,246.00 | 0.00% | ¥1,246.00 | ¥1,254.00 | ¥1,241.00 | 4.10K |
| 2026-07-03 | ¥1,246.00 | +1.14% | ¥1,254.00 | ¥1,258.00 | ¥1,242.00 | 21.80K |
| 2026-07-02 | ¥1,232.00 | +0.49% | ¥1,226.00 | ¥1,252.00 | ¥1,226.00 | 10.30K |
| 2026-07-01 | ¥1,226.00 | -0.16% | ¥1,230.00 | ¥1,230.00 | ¥1,226.00 | 1.30K |
| 2026-06-30 | ¥1,228.00 | -0.41% | ¥1,255.00 | ¥1,255.00 | ¥1,228.00 | 4.30K |
| 2026-06-29 | ¥1,233.00 | -1.12% | ¥1,247.00 | ¥1,252.00 | ¥1,229.00 | 8.50K |
| 2026-06-26 | ¥1,247.00 | +2.38% | ¥1,207.00 | ¥1,250.00 | ¥1,200.00 | 13.00K |
| 2026-06-25 | ¥1,218.00 | +0.74% | ¥1,210.00 | ¥1,218.00 | ¥1,205.00 | 2.30K |
| 2026-06-24 | ¥1,209.00 | -1.31% | ¥1,225.00 | ¥1,228.00 | ¥1,209.00 | 3.00K |
| 2026-06-23 | ¥1,225.00 | +0.25% | ¥1,225.00 | ¥1,225.00 | ¥1,208.00 | 1.50K |
| 2026-06-22 | ¥1,222.00 | +0.58% | ¥1,216.00 | ¥1,222.00 | ¥1,212.00 | 2.60K |
| 2026-06-19 | ¥1,215.00 | +0.50% | ¥1,217.00 | ¥1,217.00 | ¥1,201.00 | 1.70K |
| 2026-06-18 | ¥1,209.00 | -0.82% | ¥1,220.00 | ¥1,221.00 | ¥1,209.00 | 1.80K |
| 2026-06-17 | ¥1,219.00 | +2.44% | ¥1,195.00 | ¥1,220.00 | ¥1,195.00 | 6.70K |
| 2026-06-16 | ¥1,190.00 | -0.67% | ¥1,202.00 | ¥1,202.00 | ¥1,190.00 | 2.40K |
| 2026-06-15 | ¥1,198.00 | -1.40% | ¥1,202.00 | ¥1,217.00 | ¥1,182.00 | 23.00K |
| 2026-06-12 | ¥1,215.00 | +1.59% | ¥1,197.00 | ¥1,231.00 | ¥1,179.00 | 8.80K |
| 2026-06-11 | ¥1,196.00 | +0.84% | ¥1,167.00 | ¥1,196.00 | ¥1,167.00 | 7.20K |
| 2026-06-10 | ¥1,186.00 | +1.63% | ¥1,167.00 | ¥1,195.00 | ¥1,167.00 | 7.70K |
| 2026-06-09 | ¥1,167.00 | -1.60% | ¥1,186.00 | ¥1,194.00 | ¥1,167.00 | 9.00K |
| 2026-06-08 | ¥1,186.00 | -1.33% | ¥1,202.00 | ¥1,202.00 | ¥1,177.00 | 6.90K |
| 2026-06-05 | ¥1,202.00 | +0.92% | ¥1,191.00 | ¥1,213.00 | ¥1,191.00 | 5.00K |
| 2026-06-04 | ¥1,191.00 | -0.08% | ¥1,191.00 | ¥1,214.00 | ¥1,188.00 | 11.40K |
| 2026-06-03 | ¥1,192.00 | +0.25% | ¥1,180.00 | ¥1,215.00 | ¥1,178.00 | 13.30K |
| 2026-06-02 | ¥1,189.00 | -1.74% | ¥1,213.00 | ¥1,213.00 | ¥1,180.00 | 15.00K |
| 2026-06-01 | ¥1,210.00 | -1.63% | ¥1,231.00 | ¥1,234.00 | ¥1,207.00 | 14.80K |
| 2026-05-29 | ¥1,230.00 | -0.16% | ¥1,235.00 | ¥1,257.00 | ¥1,230.00 | 6.30K |
| 2026-05-28 | ¥1,232.00 | -0.32% | ¥1,235.00 | ¥1,243.00 | ¥1,232.00 | 3.50K |
| 2026-05-27 | ¥1,236.00 | +0.08% | ¥1,242.00 | ¥1,242.00 | ¥1,222.00 | 10.70K |
| 2026-05-26 | ¥1,235.00 | +0.16% | ¥1,244.00 | ¥1,244.00 | ¥1,227.00 | 6.70K |
| 2026-05-25 | ¥1,233.00 | -0.80% | ¥1,250.00 | ¥1,251.00 | ¥1,225.00 | 13.10K |