Koike Sanso Kogyo Co., Ltd. 6137
TSE · Japan · Producer Manufacturing
¥1,493.00-18.00 (-1.19%)
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 | ¥1,493.00 | -1.19% | ¥1,510.00 | ¥1,520.00 | ¥1,493.00 | 10.40K |
| 2026-10-01 | ¥1,511.00 | -1.76% | ¥1,538.00 | ¥1,538.00 | ¥1,510.00 | 21.30K |
| 2026-09-30 | ¥1,538.00 | +1.18% | ¥1,503.00 | ¥1,545.00 | ¥1,503.00 | 26.70K |
| 2026-09-29 | ¥1,520.00 | -0.65% | ¥1,517.00 | ¥1,548.00 | ¥1,501.00 |
| 13.60K |
| 2026-09-28 | ¥1,530.00 | -0.52% | ¥1,538.00 | ¥1,552.00 | ¥1,521.00 | 7.40K |
| 2026-09-25 | ¥1,538.00 | +0.13% | ¥1,546.00 | ¥1,562.00 | ¥1,520.00 | 22.20K |
| 2026-09-24 | ¥1,536.00 | +1.59% | ¥1,535.00 | ¥1,540.00 | ¥1,511.00 | 32.90K |
| 2026-09-18 | ¥1,512.00 | +0.07% | ¥1,516.00 | ¥1,524.00 | ¥1,511.00 | 12.40K |
| 2026-09-17 | ¥1,511.00 | -0.07% | ¥1,512.00 | ¥1,536.00 | ¥1,511.00 | 11.70K |
| 2026-09-16 | ¥1,512.00 | +0.07% | ¥1,504.00 | ¥1,524.00 | ¥1,504.00 | 6.40K |
| 2026-09-15 | ¥1,511.00 | +1.89% | ¥1,488.00 | ¥1,522.00 | ¥1,488.00 | 16.40K |
| 2026-09-14 | ¥1,483.00 | +0.20% | ¥1,484.00 | ¥1,500.00 | ¥1,480.00 | 9.80K |
| 2026-09-11 | ¥1,480.00 | -0.80% | ¥1,480.00 | ¥1,484.00 | ¥1,450.00 | 26.10K |
| 2026-09-10 | ¥1,492.00 | -2.61% | ¥1,525.00 | ¥1,530.00 | ¥1,491.00 | 30.20K |
| 2026-09-09 | ¥1,532.00 | +0.33% | ¥1,525.00 | ¥1,539.00 | ¥1,517.00 | 15.00K |
| 2026-09-08 | ¥1,527.00 | -1.48% | ¥1,557.00 | ¥1,557.00 | ¥1,524.00 | 19.50K |
| 2026-09-07 | ¥1,550.00 | +1.31% | ¥1,530.00 | ¥1,558.00 | ¥1,530.00 | 37.70K |
| 2026-09-04 | ¥1,530.00 | 0.00% | ¥1,515.00 | ¥1,539.00 | ¥1,515.00 | 43.00K |
| 2026-09-03 | ¥1,530.00 | +0.20% | ¥1,532.00 | ¥1,543.00 | ¥1,530.00 | 10.60K |
| 2026-09-02 | ¥1,527.00 | -0.65% | ¥1,530.00 | ¥1,536.00 | ¥1,516.00 | 70.60K |
| 2026-09-01 | ¥1,537.00 | +0.52% | ¥1,532.00 | ¥1,552.00 | ¥1,532.00 | 8.40K |
| 2026-08-31 | ¥1,529.00 | 0.00% | ¥1,515.00 | ¥1,545.00 | ¥1,502.00 | 29.90K |
| 2026-08-28 | ¥1,529.00 | +1.59% | ¥1,500.00 | ¥1,548.00 | ¥1,500.00 | 18.50K |
| 2026-08-27 | ¥1,505.00 | +0.94% | ¥1,490.00 | ¥1,523.00 | ¥1,490.00 | 36.30K |
| 2026-08-26 | ¥1,491.00 | +1.02% | ¥1,476.00 | ¥1,505.00 | ¥1,476.00 | 24.30K |
| 2026-08-25 | ¥1,476.00 | +0.14% | ¥1,472.00 | ¥1,489.00 | ¥1,469.00 | 50.40K |
| 2026-08-24 | ¥1,474.00 | +0.34% | ¥1,471.00 | ¥1,480.00 | ¥1,461.00 | 33.60K |
| 2026-08-21 | ¥1,469.00 | +0.48% | ¥1,455.00 | ¥1,469.00 | ¥1,437.00 | 25.70K |
| 2026-08-20 | ¥1,462.00 | +1.11% | ¥1,453.00 | ¥1,463.00 | ¥1,447.00 | 21.90K |
| 2026-08-19 | ¥1,446.00 | -2.36% | ¥1,481.00 | ¥1,481.00 | ¥1,431.00 | 40.40K |
| 2026-08-18 | ¥1,481.00 | -2.31% | ¥1,493.00 | ¥1,505.00 | ¥1,481.00 | 29.00K |
| 2026-08-17 | ¥1,516.00 | +2.50% | ¥1,481.00 | ¥1,516.00 | ¥1,481.00 | 29.20K |
| 2026-08-14 | ¥1,479.00 | +0.07% | ¥1,469.00 | ¥1,488.00 | ¥1,450.00 | 55.10K |
| 2026-08-13 | ¥1,478.00 | -0.74% | ¥1,491.00 | ¥1,495.00 | ¥1,461.00 | 34.10K |
| 2026-08-12 | ¥1,489.00 | -1.97% | ¥1,512.00 | ¥1,515.00 | ¥1,457.00 | 46.70K |
| 2026-08-10 | ¥1,519.00 | -0.78% | ¥1,536.00 | ¥1,553.00 | ¥1,507.00 | 24.10K |
| 2026-08-07 | ¥1,531.00 | -0.97% | ¥1,545.00 | ¥1,545.00 | ¥1,521.00 | 17.40K |
| 2026-08-06 | ¥1,546.00 | +1.31% | ¥1,517.00 | ¥1,551.00 | ¥1,509.00 | 22.60K |
| 2026-08-05 | ¥1,526.00 | 0.00% | ¥1,526.00 | ¥1,541.00 | ¥1,519.00 | 21.90K |
| 2026-08-04 | ¥1,526.00 | +0.07% | ¥1,517.00 | ¥1,533.00 | ¥1,488.00 | 37.20K |
| 2026-08-03 | ¥1,525.00 | -0.46% | ¥1,532.00 | ¥1,532.00 | ¥1,477.00 | 32.90K |
| 2026-07-31 | ¥1,532.00 | +0.86% | ¥1,519.00 | ¥1,554.00 | ¥1,519.00 | 31.70K |
| 2026-07-30 | ¥1,519.00 | -0.07% | ¥1,506.00 | ¥1,527.00 | ¥1,500.00 | 19.00K |
| 2026-07-29 | ¥1,520.00 | -1.30% | ¥1,540.00 | ¥1,540.00 | ¥1,486.00 | 36.30K |
| 2026-07-28 | ¥1,540.00 | -0.71% | ¥1,540.00 | ¥1,548.00 | ¥1,500.00 | 45.80K |
| 2026-07-27 | ¥1,551.00 | +0.91% | ¥1,549.00 | ¥1,577.00 | ¥1,542.00 | 33.30K |
| 2026-07-24 | ¥1,537.00 | -0.32% | ¥1,561.00 | ¥1,561.00 | ¥1,516.00 | 45.30K |
| 2026-07-23 | ¥1,542.00 | +2.46% | ¥1,523.00 | ¥1,542.00 | ¥1,505.00 | 94.70K |
| 2026-07-22 | ¥1,505.00 | +2.31% | ¥1,492.00 | ¥1,545.00 | ¥1,490.00 | 65.10K |
| 2026-07-21 | ¥1,471.00 | +1.03% | ¥1,458.00 | ¥1,511.00 | ¥1,457.00 | 32.00K |
| 2026-07-17 | ¥1,456.00 | -2.02% | ¥1,472.00 | ¥1,481.00 | ¥1,430.00 | 44.60K |
| 2026-07-16 | ¥1,486.00 | +1.23% | ¥1,457.00 | ¥1,499.00 | ¥1,448.00 | 17.10K |
| 2026-07-15 | ¥1,468.00 | +0.34% | ¥1,459.00 | ¥1,477.00 | ¥1,449.00 | 25.80K |
| 2026-07-14 | ¥1,463.00 | -0.34% | ¥1,468.00 | ¥1,477.00 | ¥1,456.00 | 15.50K |
| 2026-07-13 | ¥1,468.00 | -1.48% | ¥1,491.00 | ¥1,502.00 | ¥1,467.00 | 20.60K |
| 2026-07-10 | ¥1,490.00 | -1.97% | ¥1,505.00 | ¥1,505.00 | ¥1,480.00 | 19.80K |
| 2026-07-09 | ¥1,520.00 | +2.84% | ¥1,484.00 | ¥1,520.00 | ¥1,480.00 | 17.60K |
| 2026-07-08 | ¥1,478.00 | -2.95% | ¥1,548.00 | ¥1,548.00 | ¥1,478.00 | 25.20K |
| 2026-07-07 | ¥1,523.00 | +0.93% | ¥1,530.00 | ¥1,578.00 | ¥1,515.00 | 19.30K |
| 2026-07-06 | ¥1,509.00 | +0.40% | ¥1,499.00 | ¥1,541.00 | ¥1,492.00 | 31.50K |
| 2026-07-03 | ¥1,503.00 | +1.01% | ¥1,481.00 | ¥1,520.00 | ¥1,481.00 | 19.70K |
| 2026-07-02 | ¥1,488.00 | +0.68% | ¥1,473.00 | ¥1,542.00 | ¥1,470.00 | 24.20K |
| 2026-07-01 | ¥1,478.00 | -1.00% | ¥1,471.00 | ¥1,492.00 | ¥1,441.00 | 30.70K |
| 2026-06-30 | ¥1,493.00 | -0.47% | ¥1,478.00 | ¥1,497.00 | ¥1,474.00 | 20.80K |
| 2026-06-29 | ¥1,500.00 | +0.27% | ¥1,481.00 | ¥1,500.00 | ¥1,467.00 | 18.00K |
| 2026-06-26 | ¥1,496.00 | +1.77% | ¥1,458.00 | ¥1,500.00 | ¥1,438.00 | 28.90K |
| 2026-06-25 | ¥1,470.00 | +0.34% | ¥1,472.00 | ¥1,473.00 | ¥1,445.00 | 17.20K |
| 2026-06-24 | ¥1,465.00 | +1.24% | ¥1,447.00 | ¥1,476.00 | ¥1,447.00 | 17.20K |
| 2026-06-23 | ¥1,447.00 | -2.89% | ¥1,504.00 | ¥1,504.00 | ¥1,441.00 | 22.90K |
| 2026-06-22 | ¥1,490.00 | +1.22% | ¥1,494.00 | ¥1,530.00 | ¥1,481.00 | 74.80K |
| 2026-06-19 | ¥1,472.00 | +0.48% | ¥1,475.00 | ¥1,493.00 | ¥1,461.00 | 20.00K |
| 2026-06-18 | ¥1,465.00 | -1.21% | ¥1,485.00 | ¥1,490.00 | ¥1,455.00 | 16.00K |
| 2026-06-17 | ¥1,483.00 | +2.13% | ¥1,453.00 | ¥1,513.00 | ¥1,452.00 | 24.00K |
| 2026-06-16 | ¥1,452.00 | -2.09% | ¥1,476.00 | ¥1,480.00 | ¥1,440.00 | 17.80K |
| 2026-06-15 | ¥1,483.00 | +3.34% | ¥1,464.00 | ¥1,499.00 | ¥1,436.00 | 20.70K |
| 2026-06-12 | ¥1,435.00 | +1.92% | ¥1,418.00 | ¥1,447.00 | ¥1,406.00 | 28.00K |
| 2026-06-11 | ¥1,408.00 | -1.61% | ¥1,401.00 | ¥1,418.00 | ¥1,367.00 | 34.70K |
| 2026-06-10 | ¥1,431.00 | +0.28% | ¥1,422.00 | ¥1,452.00 | ¥1,394.00 | 46.00K |
| 2026-06-09 | ¥1,427.00 | -2.59% | ¥1,489.00 | ¥1,489.00 | ¥1,400.00 | 53.00K |
| 2026-06-08 | ¥1,465.00 | -0.95% | ¥1,470.00 | ¥1,480.00 | ¥1,429.00 | 28.80K |
| 2026-06-05 | ¥1,479.00 | -1.60% | ¥1,503.00 | ¥1,526.00 | ¥1,479.00 | 27.20K |
| 2026-06-04 | ¥1,503.00 | -0.13% | ¥1,505.00 | ¥1,522.00 | ¥1,450.00 | 37.50K |
| 2026-06-03 | ¥1,505.00 | -4.20% | ¥1,558.00 | ¥1,567.00 | ¥1,501.00 | 35.80K |
| 2026-06-02 | ¥1,571.00 | -3.44% | ¥1,634.00 | ¥1,634.00 | ¥1,551.00 | 28.90K |
| 2026-06-01 | ¥1,627.00 | -3.15% | ¥1,671.00 | ¥1,671.00 | ¥1,618.00 | 21.40K |
| 2026-05-29 | ¥1,680.00 | -0.88% | ¥1,689.00 | ¥1,708.00 | ¥1,661.00 | 17.80K |
| 2026-05-28 | ¥1,695.00 | +2.11% | ¥1,650.00 | ¥1,695.00 | ¥1,650.00 | 24.10K |
| 2026-05-27 | ¥1,660.00 | +1.22% | ¥1,634.00 | ¥1,685.00 | ¥1,634.00 | 13.70K |
| 2026-05-26 | ¥1,640.00 | +2.69% | ¥1,560.00 | ¥1,656.00 | ¥1,553.00 | 30.60K |
| 2026-05-25 | ¥1,597.00 | +3.63% | ¥1,581.00 | ¥1,597.00 | ¥1,535.00 | 56.20K |