KOSE R.E. Co.,Ltd. (TYO:3246)
Japan
· Delayed Price · Currency is JPY 673.00
+6.00 (0.90%)
Mar 10, 2026, 10:18 AM JST
KOSE R.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 670.00 | 670.00 | 658.00 | 667.00 | 667.00 | -1.77% | 15,400 |
| Mar 6, 2026 | 681.00 | 681.00 | 673.00 | 679.00 | 679.00 | -0.15% | 5,500 |
| Mar 5, 2026 | 664.00 | 680.00 | 664.00 | 680.00 | 680.00 | 2.10% | 12,300 |
| Mar 4, 2026 | 666.00 | 666.00 | 654.00 | 666.00 | 666.00 | - | 18,900 |
| Mar 3, 2026 | 688.00 | 688.00 | 666.00 | 666.00 | 666.00 | -2.63% | 14,400 |
| Mar 2, 2026 | 696.00 | 699.00 | 684.00 | 684.00 | 684.00 | -1.72% | 27,000 |
| Feb 27, 2026 | 679.00 | 696.00 | 679.00 | 696.00 | 696.00 | 2.35% | 19,100 |
| Feb 26, 2026 | 678.00 | 680.00 | 676.00 | 680.00 | 680.00 | 0.29% | 10,100 |
| Feb 25, 2026 | 666.00 | 678.00 | 664.00 | 678.00 | 678.00 | 1.35% | 22,500 |
| Feb 24, 2026 | 667.00 | 670.00 | 659.00 | 669.00 | 669.00 | 0.30% | 24,400 |
| Feb 20, 2026 | 673.00 | 673.00 | 666.00 | 667.00 | 667.00 | -0.45% | 10,400 |
| Feb 19, 2026 | 675.00 | 675.00 | 667.00 | 670.00 | 670.00 | -0.45% | 12,100 |
| Feb 18, 2026 | 671.00 | 674.00 | 666.00 | 673.00 | 673.00 | 0.60% | 23,500 |
| Feb 17, 2026 | 671.00 | 672.00 | 666.00 | 669.00 | 669.00 | - | 17,700 |
| Feb 16, 2026 | 667.00 | 670.00 | 662.00 | 669.00 | 669.00 | 0.30% | 14,400 |
| Feb 13, 2026 | 679.00 | 679.00 | 667.00 | 667.00 | 667.00 | -1.62% | 17,500 |
| Feb 12, 2026 | 673.00 | 680.00 | 671.00 | 678.00 | 678.00 | 1.35% | 18,500 |
| Feb 10, 2026 | 664.00 | 671.00 | 664.00 | 669.00 | 669.00 | 0.75% | 22,500 |
| Feb 9, 2026 | 665.00 | 666.00 | 662.00 | 664.00 | 664.00 | - | 15,200 |
| Feb 6, 2026 | 667.00 | 667.00 | 660.00 | 664.00 | 664.00 | -0.45% | 14,700 |
| Feb 5, 2026 | 658.00 | 667.00 | 657.00 | 667.00 | 667.00 | 1.52% | 35,900 |
| Feb 4, 2026 | 638.00 | 657.00 | 636.00 | 657.00 | 657.00 | 2.66% | 57,400 |
| Feb 3, 2026 | 653.00 | 655.00 | 637.00 | 640.00 | 640.00 | -1.54% | 60,000 |
| Feb 2, 2026 | 666.00 | 668.00 | 648.00 | 650.00 | 650.00 | -2.40% | 88,800 |
| Jan 30, 2026 | 677.00 | 683.00 | 666.00 | 666.00 | 666.00 | -2.06% | 59,200 |
| Jan 29, 2026 | 656.00 | 699.00 | 656.00 | 680.00 | 680.00 | -9.33% | 185,700 |
| Jan 28, 2026 | 756.00 | 759.00 | 750.00 | 750.00 | 726.22 | -1.06% | 92,600 |
| Jan 27, 2026 | 759.00 | 761.00 | 758.00 | 758.00 | 733.97 | -0.13% | 34,800 |
| Jan 26, 2026 | 760.00 | 762.00 | 759.00 | 759.00 | 734.94 | -0.13% | 37,600 |
| Jan 23, 2026 | 760.00 | 762.00 | 760.00 | 760.00 | 735.90 | -0.13% | 36,300 |
| Jan 22, 2026 | 762.00 | 764.00 | 761.00 | 761.00 | 736.87 | 0.13% | 19,100 |
| Jan 21, 2026 | 761.00 | 764.00 | 760.00 | 760.00 | 735.90 | -0.39% | 15,700 |
| Jan 20, 2026 | 765.00 | 765.00 | 760.00 | 763.00 | 738.81 | - | 26,100 |
| Jan 19, 2026 | 761.00 | 765.00 | 761.00 | 763.00 | 738.81 | 0.13% | 44,000 |
| Jan 16, 2026 | 762.00 | 764.00 | 761.00 | 762.00 | 737.84 | 0.13% | 32,300 |
| Jan 15, 2026 | 760.00 | 762.00 | 759.00 | 761.00 | 736.87 | 0.13% | 18,300 |
| Jan 14, 2026 | 763.00 | 763.00 | 760.00 | 760.00 | 735.90 | -0.39% | 55,400 |
| Jan 13, 2026 | 764.00 | 766.00 | 762.00 | 763.00 | 738.81 | 0.13% | 45,300 |
| Jan 9, 2026 | 763.00 | 764.00 | 761.00 | 762.00 | 737.84 | -0.26% | 42,200 |
| Jan 8, 2026 | 761.00 | 766.00 | 761.00 | 764.00 | 739.78 | 0.26% | 41,400 |
| Jan 7, 2026 | 761.00 | 765.00 | 761.00 | 762.00 | 737.84 | - | 30,500 |
| Jan 6, 2026 | 763.00 | 764.00 | 761.00 | 762.00 | 737.84 | -0.13% | 36,900 |
| Jan 5, 2026 | 757.00 | 763.00 | 757.00 | 763.00 | 738.81 | 0.79% | 49,100 |
| Dec 30, 2025 | 751.00 | 761.00 | 749.00 | 757.00 | 733.00 | 0.53% | 39,200 |
| Dec 29, 2025 | 760.00 | 765.00 | 749.00 | 753.00 | 729.13 | -1.05% | 110,800 |
| Dec 26, 2025 | 758.00 | 761.00 | 755.00 | 761.00 | 736.87 | 0.40% | 31,500 |
| Dec 25, 2025 | 757.00 | 761.00 | 757.00 | 758.00 | 733.97 | 0.13% | 30,200 |
| Dec 24, 2025 | 751.00 | 760.00 | 751.00 | 757.00 | 733.00 | 0.40% | 14,200 |
| Dec 23, 2025 | 750.00 | 754.00 | 747.00 | 754.00 | 730.10 | 0.94% | 9,600 |
| Dec 22, 2025 | 751.00 | 753.00 | 742.00 | 747.00 | 723.32 | - | 12,200 |
| Dec 19, 2025 | 748.00 | 749.00 | 741.00 | 747.00 | 723.32 | 0.27% | 12,900 |
| Dec 18, 2025 | 746.00 | 746.00 | 734.00 | 745.00 | 721.38 | -0.27% | 17,100 |
| Dec 17, 2025 | 755.00 | 755.00 | 747.00 | 747.00 | 723.32 | -0.93% | 16,200 |
| Dec 16, 2025 | 753.00 | 754.00 | 745.00 | 754.00 | 730.10 | -0.13% | 13,000 |
| Dec 15, 2025 | 739.00 | 756.00 | 737.00 | 755.00 | 731.06 | 2.44% | 33,300 |
| Dec 12, 2025 | 729.00 | 737.00 | 726.00 | 737.00 | 713.63 | 1.66% | 27,900 |
| Dec 11, 2025 | 727.00 | 729.00 | 721.00 | 725.00 | 702.01 | - | 13,200 |
| Dec 10, 2025 | 730.00 | 730.00 | 717.00 | 725.00 | 702.01 | 0.69% | 19,000 |
| Dec 9, 2025 | 734.00 | 734.00 | 713.00 | 720.00 | 697.17 | -0.14% | 64,900 |
| Dec 8, 2025 | 705.00 | 721.00 | 703.00 | 721.00 | 698.14 | 1.98% | 40,700 |
| Dec 5, 2025 | 709.00 | 709.00 | 706.00 | 707.00 | 684.59 | -0.14% | 5,800 |
| Dec 4, 2025 | 712.00 | 713.00 | 708.00 | 708.00 | 685.55 | -0.28% | 6,800 |
| Dec 3, 2025 | 713.00 | 713.00 | 710.00 | 710.00 | 687.49 | -0.42% | 4,800 |
| Dec 2, 2025 | 714.00 | 716.00 | 712.00 | 713.00 | 690.39 | -0.14% | 7,500 |
| Dec 1, 2025 | 713.00 | 720.00 | 713.00 | 714.00 | 691.36 | 0.14% | 19,300 |
| Nov 28, 2025 | 708.00 | 713.00 | 708.00 | 713.00 | 690.39 | 0.85% | 9,600 |
| Nov 27, 2025 | 708.00 | 710.00 | 705.00 | 707.00 | 684.59 | -0.14% | 8,400 |
| Nov 26, 2025 | 703.00 | 708.00 | 703.00 | 708.00 | 685.55 | 0.28% | 6,100 |
| Nov 25, 2025 | 703.00 | 706.00 | 702.00 | 706.00 | 683.62 | 0.71% | 4,500 |
| Nov 21, 2025 | 704.00 | 705.00 | 700.00 | 701.00 | 678.78 | -0.43% | 6,700 |
| Nov 20, 2025 | 710.00 | 710.00 | 704.00 | 704.00 | 681.68 | -0.42% | 5,200 |
| Nov 19, 2025 | 710.00 | 710.00 | 707.00 | 707.00 | 684.59 | -0.42% | 2,000 |
| Nov 18, 2025 | 706.00 | 710.00 | 704.00 | 710.00 | 687.49 | 0.14% | 5,700 |
| Nov 17, 2025 | 710.00 | 710.00 | 706.00 | 709.00 | 686.52 | 0.28% | 3,100 |
| Nov 14, 2025 | 705.00 | 707.00 | 703.00 | 707.00 | 684.59 | 0.28% | 3,800 |
| Nov 13, 2025 | 705.00 | 706.00 | 703.00 | 705.00 | 682.65 | - | 3,600 |
| Nov 12, 2025 | 700.00 | 706.00 | 700.00 | 705.00 | 682.65 | 0.57% | 3,700 |
| Nov 11, 2025 | 706.00 | 707.00 | 701.00 | 701.00 | 678.78 | -0.71% | 6,100 |
| Nov 10, 2025 | 700.00 | 706.00 | 699.00 | 706.00 | 683.62 | 1.29% | 5,300 |
| Nov 7, 2025 | 697.00 | 700.00 | 697.00 | 697.00 | 674.90 | -0.14% | 4,100 |
| Nov 6, 2025 | 705.00 | 705.00 | 697.00 | 698.00 | 675.87 | -0.57% | 3,800 |
| Nov 5, 2025 | 710.00 | 710.00 | 700.00 | 702.00 | 679.74 | -0.85% | 9,500 |
| Nov 4, 2025 | 711.00 | 713.00 | 708.00 | 708.00 | 685.55 | -0.28% | 9,200 |
| Oct 31, 2025 | 707.00 | 710.00 | 701.00 | 710.00 | 687.49 | 0.71% | 13,400 |
| Oct 30, 2025 | 699.00 | 709.00 | 695.00 | 705.00 | 682.65 | 1.00% | 18,200 |
| Oct 29, 2025 | 699.00 | 699.00 | 697.00 | 698.00 | 675.87 | - | 5,400 |
| Oct 28, 2025 | 700.00 | 700.00 | 698.00 | 698.00 | 675.87 | - | 6,900 |
| Oct 27, 2025 | 700.00 | 700.00 | 698.00 | 698.00 | 675.87 | -0.29% | 8,700 |
| Oct 24, 2025 | 700.00 | 700.00 | 696.00 | 700.00 | 677.81 | - | 3,000 |
| Oct 23, 2025 | 697.00 | 700.00 | 696.00 | 700.00 | 677.81 | 0.43% | 5,300 |
| Oct 22, 2025 | 700.00 | 700.00 | 696.00 | 697.00 | 674.90 | - | 4,000 |
| Oct 21, 2025 | 700.00 | 700.00 | 697.00 | 697.00 | 674.90 | - | 5,000 |
| Oct 20, 2025 | 701.00 | 701.00 | 695.00 | 697.00 | 674.90 | 0.29% | 6,400 |
| Oct 17, 2025 | 696.00 | 696.00 | 693.00 | 695.00 | 672.97 | 0.29% | 2,400 |
| Oct 16, 2025 | 694.00 | 695.00 | 690.00 | 693.00 | 671.03 | 0.58% | 2,900 |
| Oct 15, 2025 | 689.00 | 692.00 | 689.00 | 689.00 | 667.16 | 0.15% | 5,200 |
| Oct 14, 2025 | 683.00 | 690.00 | 683.00 | 688.00 | 666.19 | -1.01% | 19,700 |
| Oct 10, 2025 | 699.00 | 699.00 | 694.00 | 695.00 | 672.97 | -0.43% | 6,200 |
| Oct 9, 2025 | 695.00 | 698.00 | 694.00 | 698.00 | 675.87 | 0.29% | 3,100 |
| Oct 8, 2025 | 698.00 | 699.00 | 696.00 | 696.00 | 673.93 | - | 4,200 |