KOHOKU KOGYO CO. LTD. 6524
TSE · Japan · Electronic Technology
¥5,810.00+360.00 (+6.61%)
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 | ¥5,810.00 | +6.61% | ¥5,550.00 | ¥5,860.00 | ¥5,500.00 | 384.00K |
| 2026-09-30 | ¥5,450.00 | +3.61% | ¥5,360.00 | ¥5,500.00 | ¥5,360.00 | 170.30K |
| 2026-09-29 | ¥5,260.00 | 0.00% | ¥5,240.00 | ¥5,300.00 | ¥5,190.00 | 110.00K |
| 2026-09-28 | ¥5,260.00 | -1.68% | ¥5,380.00 | ¥5,460.00 | ¥5,260.00 | 162.40K |
| 2026-09-25 | ¥5,350.00 | +0.75% | ¥5,260.00 | ¥5,360.00 | ¥5,180.00 | 171.40K |
| 2026-09-24 | ¥5,310.00 | +5.78% | ¥5,320.00 | ¥5,420.00 | ¥5,210.00 | 444.00K |
| 2026-09-18 | ¥5,020.00 | +4.58% | ¥4,960.00 | ¥5,140.00 | ¥4,910.00 | 652.40K |
| 2026-09-17 | ¥4,800.00 | -0.41% | ¥4,925.00 | ¥4,960.00 | ¥4,755.00 | 160.90K |
| 2026-09-16 | ¥4,820.00 | +0.52% | ¥4,800.00 | ¥4,845.00 | ¥4,720.00 | 126.60K |
| 2026-09-15 | ¥4,795.00 | +1.27% | ¥4,600.00 | ¥4,855.00 | ¥4,560.00 | 236.70K |
| 2026-09-14 | ¥4,735.00 | -2.57% | ¥4,765.00 | ¥4,800.00 | ¥4,670.00 | 191.70K |
| 2026-09-11 | ¥4,860.00 | -3.95% | ¥4,800.00 | ¥4,920.00 | ¥4,750.00 | 200.40K |
| 2026-09-10 | ¥5,060.00 | +1.00% | ¥4,905.00 | ¥5,060.00 | ¥4,850.00 | 212.20K |
| 2026-09-09 | ¥5,010.00 | +8.21% | ¥4,735.00 | ¥5,090.00 | ¥4,735.00 | 393.20K |
| 2026-09-08 | ¥4,630.00 | -4.04% | ¥4,800.00 | ¥4,845.00 | ¥4,615.00 | 152.30K |
| 2026-09-07 | ¥4,825.00 | +2.44% | ¥4,840.00 | ¥4,865.00 | ¥4,765.00 | 155.80K |
| 2026-09-04 | ¥4,710.00 | +3.86% | ¥4,525.00 | ¥4,745.00 | ¥4,520.00 | 273.90K |
| 2026-09-03 | ¥4,535.00 | -6.11% | ¥4,830.00 | ¥4,860.00 | ¥4,510.00 | 333.90K |
| 2026-09-02 | ¥4,830.00 | -6.03% | ¥5,040.00 | ¥5,100.00 | ¥4,830.00 | 323.50K |
| 2026-09-01 | ¥5,140.00 | +3.21% | ¥4,960.00 | ¥5,240.00 | ¥4,955.00 | 275.50K |
| 2026-08-31 | ¥4,980.00 | +0.50% | ¥4,815.00 | ¥5,010.00 | ¥4,755.00 | 250.50K |
| 2026-08-28 | ¥4,955.00 | -3.79% | ¥5,180.00 | ¥5,220.00 | ¥4,955.00 | 223.30K |
| 2026-08-27 | ¥5,150.00 | +1.38% | ¥5,190.00 | ¥5,290.00 | ¥5,030.00 | 235.60K |
| 2026-08-26 | ¥5,080.00 | +1.60% | ¥5,010.00 | ¥5,100.00 | ¥4,890.00 | 285.60K |
| 2026-08-25 | ¥5,000.00 | +8.34% | ¥4,610.00 | ¥5,030.00 | ¥4,585.00 | 337.60K |
| 2026-08-24 | ¥4,615.00 | -0.97% | ¥4,700.00 | ¥4,740.00 | ¥4,590.00 | 140.50K |
| 2026-08-21 | ¥4,660.00 | -1.06% | ¥4,600.00 | ¥4,720.00 | ¥4,565.00 | 222.00K |
| 2026-08-20 | ¥4,710.00 | +4.20% | ¥4,800.00 | ¥4,835.00 | ¥4,620.00 | 297.00K |
| 2026-08-19 | ¥4,520.00 | -8.32% | ¥4,720.00 | ¥4,720.00 | ¥4,470.00 | 371.20K |
| 2026-08-18 | ¥4,930.00 | -3.52% | ¥5,160.00 | ¥5,360.00 | ¥4,910.00 | 356.20K |
| 2026-08-17 | ¥5,110.00 | +6.57% | ¥4,815.00 | ¥5,150.00 | ¥4,815.00 | 276.00K |
| 2026-08-14 | ¥4,795.00 | -0.93% | ¥4,900.00 | ¥4,950.00 | ¥4,735.00 | 182.00K |
| 2026-08-13 | ¥4,840.00 | +1.26% | ¥4,850.00 | ¥4,965.00 | ¥4,790.00 | 182.00K |
| 2026-08-12 | ¥4,780.00 | +0.31% | ¥4,800.00 | ¥4,910.00 | ¥4,730.00 | 155.60K |
| 2026-08-10 | ¥4,765.00 | -4.03% | ¥4,935.00 | ¥5,070.00 | ¥4,730.00 | 336.70K |
| 2026-08-07 | ¥4,965.00 | +4.53% | ¥5,030.00 | ¥5,270.00 | ¥4,830.00 | 607.50K |
| 2026-08-06 | ¥4,750.00 | -4.71% | ¥4,915.00 | ¥4,920.00 | ¥4,705.00 | 293.80K |
| 2026-08-05 | ¥4,985.00 | +8.13% | ¥4,890.00 | ¥5,020.00 | ¥4,745.00 | 378.30K |
| 2026-08-04 | ¥4,610.00 | +4.42% | ¥4,485.00 | ¥4,655.00 | ¥4,455.00 | 230.00K |
| 2026-08-03 | ¥4,415.00 | +0.80% | ¥4,310.00 | ¥4,450.00 | ¥4,210.00 | 181.60K |
| 2026-07-31 | ¥4,380.00 | +6.31% | ¥4,400.00 | ¥4,530.00 | ¥4,240.00 | 320.00K |
| 2026-07-30 | ¥4,120.00 | +7.15% | ¥4,020.00 | ¥4,225.00 | ¥3,935.00 | 560.40K |
| 2026-07-29 | ¥3,845.00 | -6.90% | ¥4,065.00 | ¥4,150.00 | ¥3,715.00 | 357.10K |
| 2026-07-28 | ¥4,130.00 | -8.43% | ¥4,395.00 | ¥4,395.00 | ¥4,110.00 | 223.80K |
| 2026-07-27 | ¥4,510.00 | -0.22% | ¥4,545.00 | ¥4,555.00 | ¥4,385.00 | 120.10K |
| 2026-07-24 | ¥4,520.00 | -1.53% | ¥4,520.00 | ¥4,580.00 | ¥4,450.00 | 129.30K |
| 2026-07-23 | ¥4,590.00 | -3.06% | ¥4,770.00 | ¥4,800.00 | ¥4,590.00 | 179.40K |
| 2026-07-22 | ¥4,735.00 | +3.72% | ¥4,695.00 | ¥4,870.00 | ¥4,640.00 | 288.00K |
| 2026-07-21 | ¥4,565.00 | +7.79% | ¥4,305.00 | ¥4,605.00 | ¥4,235.00 | 258.10K |
| 2026-07-17 | ¥4,235.00 | -7.63% | ¥4,375.00 | ¥4,385.00 | ¥4,060.00 | 341.80K |
| 2026-07-16 | ¥4,585.00 | -4.08% | ¥4,655.00 | ¥4,665.00 | ¥4,535.00 | 161.10K |
| 2026-07-15 | ¥4,780.00 | +1.16% | ¥4,750.00 | ¥4,815.00 | ¥4,570.00 | 177.90K |
| 2026-07-14 | ¥4,725.00 | +0.85% | ¥4,695.00 | ¥4,745.00 | ¥4,445.00 | 208.00K |
| 2026-07-13 | ¥4,685.00 | +1.19% | ¥4,595.00 | ¥4,875.00 | ¥4,585.00 | 211.20K |
| 2026-07-10 | ¥4,630.00 | +1.31% | ¥4,695.00 | ¥4,750.00 | ¥4,620.00 | 129.00K |
| 2026-07-09 | ¥4,570.00 | +0.22% | ¥4,630.00 | ¥4,680.00 | ¥4,520.00 | 187.90K |
| 2026-07-08 | ¥4,560.00 | -3.49% | ¥4,610.00 | ¥4,735.00 | ¥4,535.00 | 235.10K |
| 2026-07-07 | ¥4,725.00 | -5.50% | ¥5,000.00 | ¥5,040.00 | ¥4,700.00 | 249.10K |
| 2026-07-06 | ¥5,000.00 | -4.40% | ¥5,230.00 | ¥5,250.00 | ¥4,935.00 | 206.50K |
| 2026-07-03 | ¥5,230.00 | +1.75% | ¥5,040.00 | ¥5,230.00 | ¥4,930.00 | 212.40K |
| 2026-07-02 | ¥5,140.00 | -2.65% | ¥5,130.00 | ¥5,250.00 | ¥5,010.00 | 119.60K |
| 2026-07-01 | ¥5,280.00 | -0.75% | ¥5,400.00 | ¥5,430.00 | ¥5,120.00 | 121.30K |
| 2026-06-30 | ¥5,320.00 | +0.95% | ¥5,290.00 | ¥5,400.00 | ¥5,140.00 | 151.80K |
| 2026-06-29 | ¥5,270.00 | -3.83% | ¥5,440.00 | ¥5,470.00 | ¥5,130.00 | 169.10K |
| 2026-06-26 | ¥5,480.00 | -7.12% | ¥5,700.00 | ¥5,760.00 | ¥5,380.00 | 236.60K |
| 2026-06-25 | ¥5,900.00 | +1.20% | ¥6,100.00 | ¥6,130.00 | ¥5,880.00 | 149.20K |
| 2026-06-24 | ¥5,830.00 | -0.17% | ¥5,780.00 | ¥6,190.00 | ¥5,710.00 | 182.90K |
| 2026-06-23 | ¥5,840.00 | -5.50% | ¥6,230.00 | ¥6,400.00 | ¥5,840.00 | 314.60K |
| 2026-06-22 | ¥6,180.00 | +6.19% | ¥6,110.00 | ¥6,400.00 | ¥6,050.00 | 298.20K |
| 2026-06-19 | ¥5,820.00 | +3.37% | ¥6,130.00 | ¥6,370.00 | ¥5,750.00 | 418.40K |
| 2026-06-18 | ¥5,630.00 | -2.09% | ¥5,760.00 | ¥5,830.00 | ¥5,630.00 | 177.60K |
| 2026-06-17 | ¥5,750.00 | +3.05% | ¥5,660.00 | ¥5,790.00 | ¥5,470.00 | 175.00K |
| 2026-06-16 | ¥5,580.00 | +3.53% | ¥5,450.00 | ¥5,790.00 | ¥5,340.00 | 277.80K |
| 2026-06-15 | ¥5,390.00 | +1.89% | ¥5,580.00 | ¥5,580.00 | ¥5,340.00 | 244.90K |
| 2026-06-12 | ¥5,290.00 | +2.12% | ¥5,380.00 | ¥5,500.00 | ¥5,200.00 | 207.60K |
| 2026-06-11 | ¥5,180.00 | 0.00% | ¥5,040.00 | ¥5,240.00 | ¥4,880.00 | 218.20K |
| 2026-06-10 | ¥5,180.00 | -11.90% | ¥5,580.00 | ¥5,600.00 | ¥5,130.00 | 308.10K |
| 2026-06-09 | ¥5,880.00 | -0.17% | ¥5,890.00 | ¥5,940.00 | ¥5,660.00 | 179.10K |
| 2026-06-08 | ¥5,890.00 | -7.97% | ¥5,700.00 | ¥5,940.00 | ¥5,550.00 | 412.80K |
| 2026-06-05 | ¥6,400.00 | +8.47% | ¥5,800.00 | ¥6,530.00 | ¥5,720.00 | 408.30K |
| 2026-06-04 | ¥5,900.00 | -0.67% | ¥5,940.00 | ¥6,000.00 | ¥5,800.00 | 162.50K |
| 2026-06-03 | ¥5,940.00 | +0.51% | ¥6,200.00 | ¥6,230.00 | ¥5,880.00 | 237.70K |
| 2026-06-02 | ¥5,910.00 | -2.64% | ¥6,170.00 | ¥6,180.00 | ¥5,580.00 | 319.80K |
| 2026-06-01 | ¥6,070.00 | +2.36% | ¥5,950.00 | ¥6,100.00 | ¥5,870.00 | 171.40K |
| 2026-05-29 | ¥5,930.00 | -1.33% | ¥6,090.00 | ¥6,210.00 | ¥5,930.00 | 193.80K |
| 2026-05-28 | ¥6,010.00 | -3.22% | ¥6,050.00 | ¥6,080.00 | ¥5,810.00 | 264.70K |
| 2026-05-27 | ¥6,210.00 | -3.27% | ¥6,610.00 | ¥6,660.00 | ¥6,190.00 | 200.50K |
| 2026-05-26 | ¥6,420.00 | -4.18% | ¥6,760.00 | ¥6,770.00 | ¥6,330.00 | 193.50K |
| 2026-05-25 | ¥6,700.00 | +1.52% | ¥6,660.00 | ¥6,960.00 | ¥6,600.00 | 264.30K |
| 2026-05-22 | ¥6,600.00 | +5.10% | ¥6,380.00 | ¥6,650.00 | ¥6,290.00 | 278.60K |