KOSE Holdings Corporation (TYO:4922)
Japan
· Delayed Price · Currency is JPY 5,694.00
-68.00 (-1.18%)
At close: Mar 9, 2026
KOSE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,562.00 | 5,719.00 | 5,560.00 | 5,694.00 | 5,694.00 | -1.18% | 246,200 |
| Mar 6, 2026 | 5,612.00 | 5,762.00 | 5,602.00 | 5,762.00 | 5,762.00 | 0.88% | 210,600 |
| Mar 5, 2026 | 5,860.00 | 5,888.00 | 5,712.00 | 5,712.00 | 5,712.00 | 0.18% | 326,100 |
| Mar 4, 2026 | 5,695.00 | 5,761.00 | 5,621.00 | 5,702.00 | 5,702.00 | -3.27% | 340,900 |
| Mar 3, 2026 | 6,169.00 | 6,177.00 | 5,894.00 | 5,895.00 | 5,895.00 | -5.86% | 377,500 |
| Mar 2, 2026 | 6,253.00 | 6,322.00 | 6,207.00 | 6,262.00 | 6,262.00 | 0.43% | 253,100 |
| Feb 27, 2026 | 6,195.00 | 6,244.00 | 6,170.00 | 6,235.00 | 6,235.00 | 0.65% | 221,500 |
| Feb 26, 2026 | 6,087.00 | 6,207.00 | 6,078.00 | 6,195.00 | 6,195.00 | 1.56% | 320,900 |
| Feb 25, 2026 | 6,299.00 | 6,315.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.98% | 443,200 |
| Feb 24, 2026 | 6,114.00 | 6,258.00 | 6,103.00 | 6,223.00 | 6,223.00 | 2.62% | 373,500 |
| Feb 20, 2026 | 6,001.00 | 6,109.00 | 5,996.00 | 6,064.00 | 6,064.00 | 1.05% | 352,300 |
| Feb 19, 2026 | 6,028.00 | 6,049.00 | 5,971.00 | 6,001.00 | 6,001.00 | -0.45% | 242,900 |
| Feb 18, 2026 | 5,968.00 | 6,028.00 | 5,940.00 | 6,028.00 | 6,028.00 | 1.04% | 299,800 |
| Feb 17, 2026 | 6,062.00 | 6,074.00 | 5,886.00 | 5,966.00 | 5,966.00 | -1.68% | 329,500 |
| Feb 16, 2026 | 6,105.00 | 6,145.00 | 5,990.00 | 6,068.00 | 6,068.00 | 0.58% | 320,700 |
| Feb 13, 2026 | 6,139.00 | 6,177.00 | 5,950.00 | 6,033.00 | 6,033.00 | -0.31% | 457,400 |
| Feb 12, 2026 | 5,996.00 | 6,500.00 | 5,988.00 | 6,052.00 | 6,052.00 | 1.73% | 1,155,100 |
| Feb 10, 2026 | 5,893.00 | 5,975.00 | 5,881.00 | 5,949.00 | 5,949.00 | 0.95% | 321,200 |
| Feb 9, 2026 | 5,930.00 | 5,950.00 | 5,864.00 | 5,893.00 | 5,893.00 | 0.34% | 238,000 |
| Feb 6, 2026 | 5,800.00 | 5,880.00 | 5,772.00 | 5,873.00 | 5,873.00 | 0.63% | 415,700 |
| Feb 5, 2026 | 5,820.00 | 5,909.00 | 5,791.00 | 5,836.00 | 5,836.00 | 2.58% | 458,900 |
| Feb 4, 2026 | 5,624.00 | 5,751.00 | 5,602.00 | 5,689.00 | 5,689.00 | 1.43% | 422,300 |
| Feb 3, 2026 | 5,551.00 | 5,613.00 | 5,509.00 | 5,609.00 | 5,609.00 | 0.94% | 185,500 |
| Feb 2, 2026 | 5,510.00 | 5,599.00 | 5,510.00 | 5,557.00 | 5,557.00 | 0.87% | 209,100 |
| Jan 30, 2026 | 5,384.00 | 5,518.00 | 5,350.00 | 5,509.00 | 5,509.00 | 2.95% | 244,800 |
| Jan 29, 2026 | 5,305.00 | 5,413.00 | 5,281.00 | 5,351.00 | 5,351.00 | 0.02% | 305,900 |
| Jan 28, 2026 | 5,480.00 | 5,504.00 | 5,350.00 | 5,350.00 | 5,350.00 | -2.82% | 270,000 |
| Jan 27, 2026 | 5,498.00 | 5,561.00 | 5,480.00 | 5,505.00 | 5,505.00 | -0.95% | 178,900 |
| Jan 26, 2026 | 5,565.00 | 5,602.00 | 5,510.00 | 5,558.00 | 5,558.00 | -0.91% | 253,500 |
| Jan 23, 2026 | 5,596.00 | 5,638.00 | 5,552.00 | 5,609.00 | 5,609.00 | 0.77% | 245,500 |
| Jan 22, 2026 | 5,540.00 | 5,670.00 | 5,519.00 | 5,566.00 | 5,566.00 | 1.68% | 376,800 |
| Jan 21, 2026 | 5,567.00 | 5,571.00 | 5,422.00 | 5,474.00 | 5,474.00 | -1.76% | 298,300 |
| Jan 20, 2026 | 5,429.00 | 5,575.00 | 5,414.00 | 5,572.00 | 5,572.00 | 2.90% | 346,600 |
| Jan 19, 2026 | 5,322.00 | 5,444.00 | 5,266.00 | 5,415.00 | 5,415.00 | -0.44% | 389,900 |
| Jan 16, 2026 | 5,320.00 | 5,439.00 | 5,312.00 | 5,439.00 | 5,439.00 | 1.93% | 514,500 |
| Jan 15, 2026 | 5,276.00 | 5,362.00 | 5,270.00 | 5,336.00 | 5,336.00 | 2.46% | 400,400 |
| Jan 14, 2026 | 5,171.00 | 5,276.00 | 5,165.00 | 5,208.00 | 5,208.00 | -0.12% | 348,200 |
| Jan 13, 2026 | 5,296.00 | 5,307.00 | 5,211.00 | 5,214.00 | 5,214.00 | -0.38% | 287,300 |
| Jan 9, 2026 | 5,209.00 | 5,274.00 | 5,167.00 | 5,234.00 | 5,234.00 | 0.52% | 448,300 |
| Jan 8, 2026 | 5,272.00 | 5,313.00 | 5,207.00 | 5,207.00 | 5,207.00 | -2.09% | 277,300 |
| Jan 7, 2026 | 5,299.00 | 5,349.00 | 5,289.00 | 5,318.00 | 5,318.00 | -0.49% | 225,400 |
| Jan 6, 2026 | 5,288.00 | 5,368.00 | 5,272.00 | 5,344.00 | 5,344.00 | 0.96% | 348,100 |
| Jan 5, 2026 | 5,245.00 | 5,295.00 | 5,173.00 | 5,293.00 | 5,293.00 | 1.01% | 361,400 |
| Dec 30, 2025 | 5,334.00 | 5,344.00 | 5,236.00 | 5,240.00 | 5,240.00 | -1.41% | 302,600 |
| Dec 29, 2025 | 5,320.00 | 5,349.00 | 5,292.00 | 5,315.00 | 5,315.00 | -1.37% | 400,800 |
| Dec 26, 2025 | 5,408.00 | 5,435.00 | 5,358.00 | 5,389.00 | 5,319.00 | -0.06% | 748,600 |
| Dec 25, 2025 | 5,384.00 | 5,415.00 | 5,350.00 | 5,392.00 | 5,321.96 | 0.88% | 414,200 |
| Dec 24, 2025 | 5,365.00 | 5,443.00 | 5,345.00 | 5,345.00 | 5,275.57 | -0.39% | 361,700 |
| Dec 23, 2025 | 5,334.00 | 5,393.00 | 5,324.00 | 5,366.00 | 5,296.30 | 0.56% | 345,200 |
| Dec 22, 2025 | 5,399.00 | 5,399.00 | 5,305.00 | 5,336.00 | 5,266.69 | 0.09% | 357,800 |
| Dec 19, 2025 | 5,341.00 | 5,366.00 | 5,297.00 | 5,331.00 | 5,261.75 | -0.65% | 377,700 |
| Dec 18, 2025 | 5,325.00 | 5,382.00 | 5,285.00 | 5,366.00 | 5,296.30 | 1.13% | 384,200 |
| Dec 17, 2025 | 5,362.00 | 5,378.00 | 5,287.00 | 5,306.00 | 5,237.08 | -1.04% | 245,800 |
| Dec 16, 2025 | 5,412.00 | 5,422.00 | 5,354.00 | 5,362.00 | 5,292.35 | -1.40% | 240,700 |
| Dec 15, 2025 | 5,409.00 | 5,466.00 | 5,406.00 | 5,438.00 | 5,367.36 | 0.50% | 383,400 |
| Dec 12, 2025 | 5,375.00 | 5,411.00 | 5,336.00 | 5,411.00 | 5,340.71 | 1.69% | 421,200 |
| Dec 11, 2025 | 5,355.00 | 5,360.00 | 5,289.00 | 5,321.00 | 5,251.88 | 0.55% | 407,900 |
| Dec 10, 2025 | 5,248.00 | 5,339.00 | 5,210.00 | 5,292.00 | 5,223.26 | 2.30% | 439,800 |
| Dec 9, 2025 | 5,220.00 | 5,249.00 | 5,162.00 | 5,173.00 | 5,105.81 | -1.18% | 237,900 |
| Dec 8, 2025 | 5,274.00 | 5,319.00 | 5,214.00 | 5,235.00 | 5,167.00 | -0.11% | 274,900 |
| Dec 5, 2025 | 5,250.00 | 5,288.00 | 5,220.00 | 5,241.00 | 5,172.92 | -0.19% | 299,100 |
| Dec 4, 2025 | 5,096.00 | 5,274.00 | 5,094.00 | 5,251.00 | 5,182.79 | 3.00% | 438,100 |
| Dec 3, 2025 | 5,152.00 | 5,177.00 | 5,055.00 | 5,098.00 | 5,031.78 | -1.92% | 559,400 |
| Dec 2, 2025 | 5,190.00 | 5,212.00 | 5,151.00 | 5,198.00 | 5,130.48 | 0.70% | 582,700 |
| Dec 1, 2025 | 5,190.00 | 5,227.00 | 5,162.00 | 5,162.00 | 5,094.95 | 0.16% | 451,400 |
| Nov 28, 2025 | 5,131.00 | 5,154.00 | 5,106.00 | 5,154.00 | 5,087.05 | 0.51% | 457,800 |
| Nov 27, 2025 | 5,124.00 | 5,151.00 | 5,086.00 | 5,128.00 | 5,061.39 | 1.26% | 850,800 |
| Nov 26, 2025 | 4,998.00 | 5,064.00 | 4,982.00 | 5,064.00 | 4,998.22 | 2.30% | 648,200 |
| Nov 25, 2025 | 4,948.00 | 4,999.00 | 4,910.00 | 4,950.00 | 4,885.70 | -1.00% | 785,500 |
| Nov 21, 2025 | 5,038.00 | 5,058.00 | 4,988.00 | 5,000.00 | 4,935.05 | 0.34% | 873,800 |
| Nov 20, 2025 | 5,046.00 | 5,064.00 | 4,976.00 | 4,983.00 | 4,918.27 | -1.46% | 885,500 |
| Nov 19, 2025 | 5,047.00 | 5,126.00 | 5,029.00 | 5,057.00 | 4,991.31 | 0.84% | 677,500 |
| Nov 18, 2025 | 5,067.00 | 5,076.00 | 5,012.00 | 5,015.00 | 4,949.86 | -1.32% | 542,600 |
| Nov 17, 2025 | 5,092.00 | 5,120.00 | 4,962.00 | 5,082.00 | 5,015.99 | -0.72% | 923,900 |
| Nov 14, 2025 | 5,107.00 | 5,179.00 | 5,102.00 | 5,119.00 | 5,052.51 | 0.02% | 668,000 |
| Nov 13, 2025 | 5,135.00 | 5,202.00 | 5,115.00 | 5,118.00 | 5,051.52 | -0.02% | 747,700 |
| Nov 12, 2025 | 5,060.00 | 5,237.00 | 5,059.00 | 5,119.00 | 5,052.51 | 1.19% | 1,555,400 |
| Nov 11, 2025 | 5,356.00 | 5,438.00 | 5,056.00 | 5,059.00 | 4,993.29 | -16.46% | 3,272,800 |
| Nov 10, 2025 | 6,001.00 | 6,056.00 | 5,930.00 | 6,056.00 | 5,977.34 | 2.37% | 434,200 |
| Nov 7, 2025 | 5,811.00 | 5,964.00 | 5,811.00 | 5,916.00 | 5,839.15 | 1.82% | 281,400 |
| Nov 6, 2025 | 5,928.00 | 5,940.00 | 5,810.00 | 5,810.00 | 5,734.53 | -1.39% | 255,000 |
| Nov 5, 2025 | 6,037.00 | 6,055.00 | 5,866.00 | 5,892.00 | 5,815.47 | -2.69% | 405,700 |
| Nov 4, 2025 | 6,000.00 | 6,095.00 | 5,937.00 | 6,055.00 | 5,976.35 | 2.47% | 289,100 |
| Oct 31, 2025 | 5,957.00 | 5,963.00 | 5,879.00 | 5,909.00 | 5,832.25 | 0.17% | 181,300 |
| Oct 30, 2025 | 5,842.00 | 5,912.00 | 5,842.00 | 5,899.00 | 5,822.38 | 0.91% | 161,100 |
| Oct 29, 2025 | 5,972.00 | 6,005.00 | 5,833.00 | 5,846.00 | 5,770.06 | -2.73% | 236,800 |
| Oct 28, 2025 | 6,050.00 | 6,069.00 | 5,990.00 | 6,010.00 | 5,931.93 | -1.80% | 220,100 |
| Oct 27, 2025 | 6,059.00 | 6,133.00 | 6,024.00 | 6,120.00 | 6,040.50 | 1.75% | 202,400 |
| Oct 24, 2025 | 6,150.00 | 6,172.00 | 5,985.00 | 6,015.00 | 5,936.87 | -1.72% | 200,300 |
| Oct 23, 2025 | 6,031.00 | 6,184.00 | 6,031.00 | 6,120.00 | 6,040.50 | 0.96% | 221,700 |
| Oct 22, 2025 | 6,104.00 | 6,132.00 | 6,013.00 | 6,062.00 | 5,983.26 | -1.27% | 293,000 |
| Oct 21, 2025 | 6,030.00 | 6,140.00 | 6,022.00 | 6,140.00 | 6,060.24 | 1.32% | 307,400 |
| Oct 20, 2025 | 6,007.00 | 6,060.00 | 5,975.00 | 6,060.00 | 5,981.28 | 2.59% | 252,500 |
| Oct 17, 2025 | 5,836.00 | 5,931.00 | 5,826.00 | 5,907.00 | 5,830.27 | 1.63% | 190,900 |
| Oct 16, 2025 | 5,761.00 | 5,816.00 | 5,743.00 | 5,812.00 | 5,736.51 | 1.24% | 131,400 |
| Oct 15, 2025 | 5,687.00 | 5,784.00 | 5,687.00 | 5,741.00 | 5,666.43 | 1.56% | 190,500 |
| Oct 14, 2025 | 5,754.00 | 5,795.00 | 5,646.00 | 5,653.00 | 5,579.57 | -4.38% | 428,200 |
| Oct 10, 2025 | 5,805.00 | 5,920.00 | 5,779.00 | 5,912.00 | 5,835.21 | 1.30% | 203,500 |
| Oct 9, 2025 | 5,802.00 | 5,838.00 | 5,787.00 | 5,836.00 | 5,760.19 | - | 207,400 |
| Oct 8, 2025 | 5,800.00 | 5,854.00 | 5,786.00 | 5,836.00 | 5,760.19 | 0.88% | 252,800 |