Kohsoku Corporation 7504
TSE · Japan · Process Industries
¥4,510.00-20.00 (-0.44%)
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 | ¥4,510.00 | -0.44% | ¥4,485.00 | ¥4,570.00 | ¥4,440.00 | 44.10K |
| 2026-10-01 | ¥4,530.00 | -0.33% | ¥4,495.00 | ¥4,610.00 | ¥4,385.00 | 57.00K |
| 2026-09-30 | ¥4,545.00 | +2.36% | ¥4,510.00 | ¥4,545.00 | ¥4,370.00 | 39.10K |
| 2026-09-29 | ¥4,440.00 | -2.63% | ¥4,520.00 | ¥4,535.00 | ¥4,370.00 | 47.20K |
| 2026-09-28 | ¥4,560.00 | +2.59% | ¥4,480.00 | ¥4,565.00 | ¥4,450.00 | 61.10K |
| 2026-09-25 | ¥4,445.00 | +1.72% | ¥4,355.00 | ¥4,465.00 | ¥4,350.00 | 47.20K |
| 2026-09-24 | ¥4,370.00 | +1.39% | ¥4,360.00 | ¥4,395.00 | ¥4,295.00 | 35.20K |
| 2026-09-18 | ¥4,310.00 | -0.46% | ¥4,300.00 | ¥4,340.00 | ¥4,235.00 | 36.00K |
| 2026-09-17 | ¥4,330.00 | -0.57% | ¥4,365.00 | ¥4,445.00 | ¥4,320.00 | 33.70K |
| 2026-09-16 | ¥4,355.00 | +1.16% | ¥4,305.00 | ¥4,410.00 | ¥4,225.00 | 106.60K |
| 2026-09-15 | ¥4,305.00 | -1.03% | ¥4,350.00 | ¥4,350.00 | ¥4,235.00 | 42.90K |
| 2026-09-14 | ¥4,350.00 | -1.02% | ¥4,360.00 | ¥4,435.00 | ¥4,275.00 | 51.90K |
| 2026-09-11 | ¥4,395.00 | -2.77% | ¥4,495.00 | ¥4,535.00 | ¥4,370.00 | 56.10K |
| 2026-09-10 | ¥4,520.00 | +1.46% | ¥4,425.00 | ¥4,575.00 | ¥4,425.00 | 25.50K |
| 2026-09-09 | ¥4,455.00 | +1.25% | ¥4,355.00 | ¥4,545.00 | ¥4,330.00 | 55.10K |
| 2026-09-08 | ¥4,400.00 | -2.98% | ¥4,525.00 | ¥4,570.00 | ¥4,350.00 | 75.10K |
| 2026-09-07 | ¥4,535.00 | -5.91% | ¥4,775.00 | ¥4,810.00 | ¥4,535.00 | 66.70K |
| 2026-09-04 | ¥4,820.00 | +0.84% | ¥4,805.00 | ¥4,865.00 | ¥4,750.00 | 46.80K |
| 2026-09-03 | ¥4,780.00 | -1.04% | ¥4,830.00 | ¥4,850.00 | ¥4,750.00 | 39.40K |
| 2026-09-02 | ¥4,830.00 | -1.23% | ¥4,855.00 | ¥4,875.00 | ¥4,725.00 | 61.60K |
| 2026-09-01 | ¥4,890.00 | +1.14% | ¥4,795.00 | ¥5,000.00 | ¥4,765.00 | 56.30K |
| 2026-08-31 | ¥4,835.00 | +1.26% | ¥4,705.00 | ¥4,935.00 | ¥4,655.00 | 55.20K |
| 2026-08-28 | ¥4,775.00 | -0.31% | ¥4,780.00 | ¥4,850.00 | ¥4,660.00 | 135.80K |
| 2026-08-27 | ¥4,790.00 | -2.54% | ¥4,955.00 | ¥5,200.00 | ¥4,780.00 | 198.20K |
| 2026-08-26 | ¥4,915.00 | -1.11% | ¥4,970.00 | ¥5,060.00 | ¥4,910.00 | 97.00K |
| 2026-08-25 | ¥4,970.00 | +5.07% | ¥4,735.00 | ¥5,030.00 | ¥4,735.00 | 118.10K |
| 2026-08-24 | ¥4,730.00 | -4.44% | ¥4,950.00 | ¥4,985.00 | ¥4,705.00 | 119.50K |
| 2026-08-21 | ¥4,950.00 | +0.51% | ¥4,945.00 | ¥5,070.00 | ¥4,900.00 | 102.60K |
| 2026-08-20 | ¥4,925.00 | +1.86% | ¥4,855.00 | ¥4,990.00 | ¥4,855.00 | 65.40K |
| 2026-08-19 | ¥4,835.00 | -0.72% | ¥4,870.00 | ¥4,940.00 | ¥4,780.00 | 69.10K |
| 2026-08-18 | ¥4,870.00 | +1.04% | ¥4,820.00 | ¥4,930.00 | ¥4,750.00 | 81.10K |
| 2026-08-17 | ¥4,820.00 | -1.03% | ¥4,870.00 | ¥5,020.00 | ¥4,810.00 | 85.40K |
| 2026-08-14 | ¥4,870.00 | +4.39% | ¥4,630.00 | ¥4,915.00 | ¥4,610.00 | 89.60K |
| 2026-08-13 | ¥4,665.00 | -0.85% | ¥4,720.00 | ¥4,755.00 | ¥4,610.00 | 45.20K |
| 2026-08-12 | ¥4,705.00 | 0.00% | ¥4,775.00 | ¥4,775.00 | ¥4,615.00 | 66.20K |
| 2026-08-10 | ¥4,705.00 | +1.40% | ¥4,605.00 | ¥4,835.00 | ¥4,600.00 | 88.50K |
| 2026-08-07 | ¥4,640.00 | +0.87% | ¥4,585.00 | ¥4,725.00 | ¥4,550.00 | 77.70K |
| 2026-08-06 | ¥4,600.00 | +2.22% | ¥4,505.00 | ¥4,655.00 | ¥4,500.00 | 69.20K |
| 2026-08-05 | ¥4,500.00 | -1.53% | ¥4,560.00 | ¥4,570.00 | ¥4,490.00 | 77.70K |
| 2026-08-04 | ¥4,570.00 | -3.69% | ¥4,675.00 | ¥4,700.00 | ¥4,360.00 | 192.60K |
| 2026-08-03 | ¥4,745.00 | +14.61% | ¥4,360.00 | ¥4,765.00 | ¥4,360.00 | 267.60K |
| 2026-07-31 | ¥4,140.00 | +0.61% | ¥4,045.00 | ¥4,250.00 | ¥4,045.00 | 101.00K |
| 2026-07-30 | ¥4,115.00 | +2.88% | ¥3,935.00 | ¥4,115.00 | ¥3,935.00 | 94.70K |
| 2026-07-29 | ¥4,000.00 | +4.17% | ¥3,885.00 | ¥4,040.00 | ¥3,870.00 | 101.50K |
| 2026-07-28 | ¥3,840.00 | -0.26% | ¥3,875.00 | ¥3,875.00 | ¥3,780.00 | 55.70K |
| 2026-07-27 | ¥3,850.00 | +0.52% | ¥3,835.00 | ¥3,910.00 | ¥3,830.00 | 68.70K |
| 2026-07-24 | ¥3,830.00 | +2.68% | ¥3,720.00 | ¥3,830.00 | ¥3,715.00 | 44.60K |
| 2026-07-23 | ¥3,730.00 | +0.13% | ¥3,665.00 | ¥3,765.00 | ¥3,630.00 | 45.20K |
| 2026-07-22 | ¥3,725.00 | -0.13% | ¥3,645.00 | ¥3,730.00 | ¥3,605.00 | 51.60K |
| 2026-07-21 | ¥3,730.00 | +4.34% | ¥3,610.00 | ¥3,760.00 | ¥3,600.00 | 93.70K |
| 2026-07-17 | ¥3,575.00 | -4.79% | ¥3,725.00 | ¥3,805.00 | ¥3,570.00 | 146.00K |
| 2026-07-16 | ¥3,755.00 | -3.35% | ¥3,860.00 | ¥3,880.00 | ¥3,715.00 | 112.90K |
| 2026-07-15 | ¥3,885.00 | -1.77% | ¥3,955.00 | ¥4,030.00 | ¥3,880.00 | 107.90K |
| 2026-07-14 | ¥3,955.00 | +1.15% | ¥3,950.00 | ¥4,040.00 | ¥3,925.00 | 87.70K |
| 2026-07-13 | ¥3,910.00 | +1.69% | ¥3,870.00 | ¥3,925.00 | ¥3,800.00 | 82.40K |
| 2026-07-10 | ¥3,845.00 | +1.85% | ¥3,770.00 | ¥3,895.00 | ¥3,770.00 | 70.70K |
| 2026-07-09 | ¥3,775.00 | +0.67% | ¥3,680.00 | ¥3,810.00 | ¥3,655.00 | 60.20K |
| 2026-07-08 | ¥3,750.00 | +2.18% | ¥3,640.00 | ¥3,780.00 | ¥3,630.00 | 56.40K |
| 2026-07-07 | ¥3,670.00 | 0.00% | ¥3,665.00 | ¥3,735.00 | ¥3,625.00 | 70.50K |
| 2026-07-06 | ¥3,670.00 | +0.82% | ¥3,650.00 | ¥3,705.00 | ¥3,600.00 | 70.00K |
| 2026-07-03 | ¥3,640.00 | +2.68% | ¥3,560.00 | ¥3,670.00 | ¥3,560.00 | 76.90K |
| 2026-07-02 | ¥3,545.00 | +4.57% | ¥3,390.00 | ¥3,620.00 | ¥3,375.00 | 132.00K |
| 2026-07-01 | ¥3,390.00 | -0.15% | ¥3,325.00 | ¥3,430.00 | ¥3,300.00 | 57.30K |
| 2026-06-30 | ¥3,395.00 | +1.49% | ¥3,345.00 | ¥3,430.00 | ¥3,295.00 | 86.30K |
| 2026-06-29 | ¥3,345.00 | +0.90% | ¥3,400.00 | ¥3,440.00 | ¥3,295.00 | 80.50K |
| 2026-06-26 | ¥3,315.00 | +1.84% | ¥3,275.00 | ¥3,325.00 | ¥3,260.00 | 53.30K |
| 2026-06-25 | ¥3,255.00 | +3.83% | ¥3,155.00 | ¥3,265.00 | ¥3,150.00 | 58.00K |
| 2026-06-24 | ¥3,135.00 | +0.64% | ¥3,140.00 | ¥3,190.00 | ¥3,125.00 | 67.40K |
| 2026-06-23 | ¥3,115.00 | +0.16% | ¥3,125.00 | ¥3,155.00 | ¥3,105.00 | 67.10K |
| 2026-06-22 | ¥3,110.00 | +0.81% | ¥3,100.00 | ¥3,125.00 | ¥3,075.00 | 41.80K |
| 2026-06-19 | ¥3,085.00 | +0.98% | ¥3,085.00 | ¥3,125.00 | ¥3,065.00 | 42.80K |
| 2026-06-18 | ¥3,055.00 | -0.16% | ¥3,070.00 | ¥3,105.00 | ¥3,045.00 | 47.90K |
| 2026-06-17 | ¥3,060.00 | +0.49% | ¥3,080.00 | ¥3,150.00 | ¥3,060.00 | 66.10K |
| 2026-06-16 | ¥3,045.00 | +0.33% | ¥3,005.00 | ¥3,055.00 | ¥3,000.00 | 45.00K |
| 2026-06-15 | ¥3,035.00 | +1.71% | ¥3,010.00 | ¥3,060.00 | ¥3,010.00 | 49.50K |
| 2026-06-12 | ¥2,984.00 | +0.84% | ¥2,970.00 | ¥3,005.00 | ¥2,963.00 | 53.30K |
| 2026-06-11 | ¥2,959.00 | +0.07% | ¥2,950.00 | ¥2,970.00 | ¥2,917.00 | 51.50K |
| 2026-06-10 | ¥2,957.00 | +2.42% | ¥2,920.00 | ¥2,973.00 | ¥2,899.00 | 80.70K |
| 2026-06-09 | ¥2,887.00 | +1.65% | ¥2,860.00 | ¥2,930.00 | ¥2,850.00 | 94.60K |
| 2026-06-08 | ¥2,840.00 | +1.61% | ¥2,790.00 | ¥2,841.00 | ¥2,780.00 | 63.90K |
| 2026-06-05 | ¥2,795.00 | +1.67% | ¥2,765.00 | ¥2,819.00 | ¥2,752.00 | 55.10K |
| 2026-06-04 | ¥2,749.00 | -1.33% | ¥2,736.00 | ¥2,766.00 | ¥2,728.00 | 53.30K |
| 2026-06-03 | ¥2,786.00 | +0.43% | ¥2,750.00 | ¥2,793.00 | ¥2,745.00 | 78.30K |
| 2026-06-02 | ¥2,774.00 | -0.75% | ¥2,777.00 | ¥2,793.00 | ¥2,730.00 | 88.60K |
| 2026-06-01 | ¥2,795.00 | -1.86% | ¥2,831.00 | ¥2,837.00 | ¥2,792.00 | 97.60K |
| 2026-05-29 | ¥2,848.00 | +0.81% | ¥2,830.00 | ¥2,882.00 | ¥2,826.00 | 50.00K |
| 2026-05-28 | ¥2,825.00 | -0.42% | ¥2,824.00 | ¥2,839.00 | ¥2,804.00 | 63.60K |
| 2026-05-27 | ¥2,837.00 | +0.21% | ¥2,829.00 | ¥2,854.00 | ¥2,821.00 | 51.60K |
| 2026-05-26 | ¥2,831.00 | +0.39% | ¥2,807.00 | ¥2,835.00 | ¥2,792.00 | 63.30K |
| 2026-05-25 | ¥2,820.00 | -0.21% | ¥2,836.00 | ¥2,845.00 | ¥2,801.00 | 49.30K |