Kensoh Co., Ltd. 7939
TSE · Japan · Commercial Services
¥595.00-2.00 (-0.34%)
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 | ¥595.00 | -0.34% | ¥597.00 | ¥600.00 | ¥595.00 | 2.30K |
| 2026-10-01 | ¥597.00 | -0.33% | ¥599.00 | ¥600.00 | ¥596.00 | 1.20K |
| 2026-09-30 | ¥599.00 | +0.84% | ¥594.00 | ¥599.00 | ¥594.00 | 800 |
| 2026-09-29 | ¥594.00 | -1.00% | ¥601.00 | ¥601.00 | ¥593.00 | 1.50K |
| 2026-09-28 | ¥600.00 | +0.33% | ¥599.00 | ¥602.00 | ¥599.00 | 1.00K |
| 2026-09-25 | ¥598.00 | -0.99% | ¥604.00 | ¥606.00 | ¥597.00 | 2.60K |
| 2026-09-24 | ¥604.00 | +0.17% | ¥603.00 | ¥604.00 | ¥602.00 | 600 |
| 2026-09-18 | ¥603.00 | +0.50% | ¥600.00 | ¥603.00 | ¥600.00 | 900 |
| 2026-09-17 | ¥600.00 | -0.17% | ¥600.00 | ¥602.00 | ¥600.00 | 800 |
| 2026-09-16 | ¥601.00 | -0.66% | ¥603.00 | ¥603.00 | ¥601.00 | 500 |
| 2026-09-15 | ¥605.00 | +0.67% | ¥604.00 | ¥605.00 | ¥600.00 | 500 |
| 2026-09-14 | ¥601.00 | -0.33% | ¥606.00 | ¥606.00 | ¥600.00 | 1.10K |
| 2026-09-11 | ¥603.00 | +0.17% | ¥602.00 | ¥603.00 | ¥602.00 | 800 |
| 2026-09-10 | ¥602.00 | -0.17% | ¥603.00 | ¥603.00 | ¥600.00 | 800 |
| 2026-09-09 | ¥603.00 | +0.84% | ¥600.00 | ¥603.00 | ¥598.00 | 1.10K |
| 2026-09-08 | ¥598.00 | -0.33% | ¥599.00 | ¥601.00 | ¥598.00 | 700 |
| 2026-09-07 | ¥600.00 | -0.17% | ¥603.00 | ¥603.00 | ¥600.00 | 1.60K |
| 2026-09-04 | ¥601.00 | 0.00% | ¥601.00 | ¥601.00 | ¥601.00 | 500 |
| 2026-09-03 | ¥601.00 | -1.31% | ¥610.00 | ¥612.00 | ¥600.00 | 3.10K |
| 2026-09-02 | ¥609.00 | +0.16% | ¥608.00 | ¥609.00 | ¥608.00 | 600 |
| 2026-09-01 | ¥608.00 | +1.00% | ¥609.00 | ¥609.00 | ¥608.00 | 1.20K |
| 2026-08-31 | ¥602.00 | +0.17% | ¥600.00 | ¥602.00 | ¥600.00 | 1.00K |
| 2026-08-28 | ¥601.00 | -0.17% | ¥605.00 | ¥605.00 | ¥600.00 | 400 |
| 2026-08-27 | ¥602.00 | 0.00% | ¥607.00 | ¥607.00 | ¥602.00 | 1.10K |
| 2026-08-26 | ¥602.00 | -0.50% | ¥605.00 | ¥605.00 | ¥602.00 | 800 |
| 2026-08-25 | ¥605.00 | 0.00% | ¥605.00 | ¥608.00 | ¥605.00 | 700 |
| 2026-08-24 | ¥605.00 | -0.66% | ¥609.00 | ¥609.00 | ¥604.00 | 1.00K |
| 2026-08-21 | ¥609.00 | -0.33% | ¥612.00 | ¥612.00 | ¥609.00 | 900 |
| 2026-08-20 | ¥611.00 | -0.33% | ¥605.00 | ¥611.00 | ¥605.00 | 400 |
| 2026-08-19 | ¥613.00 | 0.00% | ¥613.00 | ¥613.00 | ¥613.00 | 200 |
| 2026-08-18 | ¥613.00 | +0.82% | ¥610.00 | ¥613.00 | ¥610.00 | 700 |
| 2026-08-17 | ¥608.00 | -0.16% | ¥613.00 | ¥619.00 | ¥608.00 | 1.30K |
| 2026-08-14 | ¥609.00 | 0.00% | ¥607.00 | ¥609.00 | ¥607.00 | 400 |
| 2026-08-13 | ¥609.00 | +1.16% | ¥603.00 | ¥609.00 | ¥600.00 | 900 |
| 2026-08-12 | ¥602.00 | -0.17% | ¥603.00 | ¥603.00 | ¥599.00 | 2.20K |
| 2026-08-10 | ¥603.00 | +0.50% | ¥600.00 | ¥603.00 | ¥599.00 | 1.20K |
| 2026-08-07 | ¥600.00 | +1.35% | ¥596.00 | ¥601.00 | ¥596.00 | 600 |
| 2026-08-06 | ¥592.00 | -0.50% | ¥592.00 | ¥595.00 | ¥592.00 | 500 |
| 2026-08-05 | ¥595.00 | -1.82% | ¥607.00 | ¥611.00 | ¥593.00 | 1.30K |
| 2026-08-04 | ¥606.00 | -1.62% | ¥615.00 | ¥615.00 | ¥606.00 | 400 |
| 2026-08-03 | ¥616.00 | +1.65% | ¥616.00 | ¥616.00 | ¥615.00 | 1.40K |
| 2026-07-31 | ¥606.00 | -1.62% | ¥612.00 | ¥625.00 | ¥606.00 | 3.60K |
| 2026-07-30 | ¥616.00 | -0.65% | ¥612.00 | ¥623.00 | ¥612.00 | 1.10K |
| 2026-07-29 | ¥620.00 | +0.81% | ¥624.00 | ¥624.00 | ¥605.00 | 4.20K |
| 2026-07-28 | ¥615.00 | +4.24% | ¥595.00 | ¥615.00 | ¥590.00 | 4.10K |
| 2026-07-27 | ¥590.00 | +1.20% | ¥593.00 | ¥593.00 | ¥585.00 | 2.80K |
| 2026-07-24 | ¥583.00 | 0.00% | ¥582.00 | ¥583.00 | ¥581.00 | 1.30K |
| 2026-07-23 | ¥583.00 | +0.34% | ¥582.00 | ¥583.00 | ¥581.00 | 500 |
| 2026-07-22 | ¥581.00 | -0.34% | ¥583.00 | ¥583.00 | ¥581.00 | 1.40K |
| 2026-07-21 | ¥583.00 | 0.00% | ¥585.00 | ¥588.00 | ¥582.00 | 1.40K |
| 2026-07-17 | ¥583.00 | -0.85% | ¥588.00 | ¥594.00 | ¥583.00 | 500 |
| 2026-07-16 | ¥588.00 | -0.68% | ¥588.00 | ¥593.00 | ¥588.00 | 500 |
| 2026-07-15 | ¥592.00 | -0.34% | ¥591.00 | ¥592.00 | ¥585.00 | 1.70K |
| 2026-07-14 | ¥594.00 | -2.62% | ¥620.00 | ¥620.00 | ¥582.00 | 9.00K |
| 2026-07-13 | ¥610.00 | +1.67% | ¥610.00 | ¥610.00 | ¥594.00 | 4.90K |
| 2026-07-10 | ¥600.00 | +1.69% | ¥595.00 | ¥600.00 | ¥586.00 | 4.60K |
| 2026-07-09 | ¥590.00 | +0.34% | ¥588.00 | ¥590.00 | ¥587.00 | 2.00K |
| 2026-07-08 | ¥588.00 | +0.51% | ¥585.00 | ¥589.00 | ¥585.00 | 2.00K |
| 2026-07-07 | ¥585.00 | +0.17% | ¥584.00 | ¥585.00 | ¥583.00 | 800 |
| 2026-07-06 | ¥584.00 | -0.34% | ¥585.00 | ¥589.00 | ¥577.00 | 3.70K |
| 2026-07-03 | ¥586.00 | 0.00% | ¥581.00 | ¥588.00 | ¥581.00 | 900 |
| 2026-07-02 | ¥586.00 | +1.03% | ¥586.00 | ¥586.00 | ¥581.00 | 1.60K |
| 2026-07-01 | ¥580.00 | -1.36% | ¥588.00 | ¥588.00 | ¥580.00 | 400 |
| 2026-06-30 | ¥588.00 | +0.68% | ¥582.00 | ¥589.00 | ¥580.00 | 1.20K |
| 2026-06-29 | ¥584.00 | +1.39% | ¥580.00 | ¥584.00 | ¥578.00 | 1.60K |
| 2026-06-26 | ¥576.00 | +0.17% | ¥575.00 | ¥576.00 | ¥570.00 | 1.70K |
| 2026-06-25 | ¥575.00 | -0.17% | ¥576.00 | ¥576.00 | ¥569.00 | 600 |
| 2026-06-24 | ¥576.00 | +0.70% | ¥576.00 | ¥576.00 | ¥571.00 | 600 |
| 2026-06-23 | ¥572.00 | +0.35% | ¥570.00 | ¥575.00 | ¥570.00 | 700 |
| 2026-06-22 | ¥570.00 | -2.06% | ¥582.00 | ¥582.00 | ¥570.00 | 1.40K |
| 2026-06-19 | ¥582.00 | +2.83% | ¥570.00 | ¥582.00 | ¥570.00 | 1.80K |
| 2026-06-18 | ¥566.00 | -0.18% | ¥565.00 | ¥570.00 | ¥565.00 | 1.10K |
| 2026-06-17 | ¥567.00 | -2.41% | ¥577.00 | ¥579.00 | ¥565.00 | 1.10K |
| 2026-06-16 | ¥581.00 | +0.17% | ¥575.00 | ¥582.00 | ¥571.00 | 1.00K |
| 2026-06-15 | ¥580.00 | +1.05% | ¥572.00 | ¥581.00 | ¥572.00 | 700 |
| 2026-06-12 | ¥574.00 | +0.70% | ¥574.00 | ¥583.00 | ¥574.00 | 1.20K |
| 2026-06-11 | ¥570.00 | +0.18% | ¥575.00 | ¥575.00 | ¥566.00 | 800 |
| 2026-06-10 | ¥569.00 | +0.71% | ¥569.00 | ¥573.00 | ¥569.00 | 1.20K |
| 2026-06-09 | ¥565.00 | +1.62% | ¥566.00 | ¥586.00 | ¥565.00 | 2.00K |
| 2026-06-08 | ¥556.00 | -1.24% | ¥557.00 | ¥563.00 | ¥556.00 | 1.00K |
| 2026-06-05 | ¥563.00 | +0.36% | ¥563.00 | ¥563.00 | ¥560.00 | 1.10K |
| 2026-06-04 | ¥561.00 | -1.41% | ¥561.00 | ¥568.00 | ¥561.00 | 1.50K |
| 2026-06-03 | ¥569.00 | -1.04% | ¥575.00 | ¥575.00 | ¥562.00 | 900 |
| 2026-06-02 | ¥575.00 | +1.77% | ¥565.00 | ¥581.00 | ¥565.00 | 1.00K |
| 2026-06-01 | ¥565.00 | 0.00% | ¥565.00 | ¥567.00 | ¥565.00 | 700 |
| 2026-05-29 | ¥565.00 | -0.88% | ¥565.00 | ¥565.00 | ¥564.00 | 300 |
| 2026-05-28 | ¥570.00 | 0.00% | ¥570.00 | ¥570.00 | ¥570.00 | 0 |
| 2026-05-27 | ¥570.00 | +1.24% | ¥569.00 | ¥570.00 | ¥564.00 | 1.10K |
| 2026-05-26 | ¥563.00 | -0.53% | ¥566.00 | ¥566.00 | ¥563.00 | 500 |
| 2026-05-25 | ¥566.00 | -0.18% | ¥567.00 | ¥570.00 | ¥566.00 | 1.00K |