KOSÉ Corporation (TYO:4922)
Japan
· Delayed Price · Currency is JPY 5,241.00
-10.00 (-0.19%)
At close: Dec 5, 2025
KOSÉ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,250.00 | 5,288.00 | 5,220.00 | 5,241.00 | 5,241.00 | -0.19% | 299,100 |
| Dec 4, 2025 | 5,096.00 | 5,274.00 | 5,094.00 | 5,251.00 | 5,251.00 | 3.00% | 438,100 |
| Dec 3, 2025 | 5,152.00 | 5,177.00 | 5,055.00 | 5,098.00 | 5,098.00 | -1.92% | 559,400 |
| Dec 2, 2025 | 5,190.00 | 5,212.00 | 5,151.00 | 5,198.00 | 5,198.00 | 0.70% | 582,700 |
| Dec 1, 2025 | 5,190.00 | 5,227.00 | 5,162.00 | 5,162.00 | 5,162.00 | 0.16% | 451,400 |
| Nov 28, 2025 | 5,131.00 | 5,154.00 | 5,106.00 | 5,154.00 | 5,154.00 | 0.51% | 457,800 |
| Nov 27, 2025 | 5,124.00 | 5,151.00 | 5,086.00 | 5,128.00 | 5,128.00 | 1.26% | 850,800 |
| Nov 26, 2025 | 4,998.00 | 5,064.00 | 4,982.00 | 5,064.00 | 5,064.00 | 2.30% | 648,200 |
| Nov 25, 2025 | 4,948.00 | 4,999.00 | 4,910.00 | 4,950.00 | 4,950.00 | -1.00% | 785,500 |
| Nov 21, 2025 | 5,038.00 | 5,058.00 | 4,988.00 | 5,000.00 | 5,000.00 | 0.34% | 873,800 |
| Nov 20, 2025 | 5,046.00 | 5,064.00 | 4,976.00 | 4,983.00 | 4,983.00 | -1.46% | 885,500 |
| Nov 19, 2025 | 5,047.00 | 5,126.00 | 5,029.00 | 5,057.00 | 5,057.00 | 0.84% | 677,500 |
| Nov 18, 2025 | 5,067.00 | 5,076.00 | 5,012.00 | 5,015.00 | 5,015.00 | -1.32% | 542,600 |
| Nov 17, 2025 | 5,092.00 | 5,120.00 | 4,962.00 | 5,082.00 | 5,082.00 | -0.72% | 923,900 |
| Nov 14, 2025 | 5,107.00 | 5,179.00 | 5,102.00 | 5,119.00 | 5,119.00 | 0.02% | 668,000 |
| Nov 13, 2025 | 5,135.00 | 5,202.00 | 5,115.00 | 5,118.00 | 5,118.00 | -0.02% | 747,700 |
| Nov 12, 2025 | 5,060.00 | 5,237.00 | 5,059.00 | 5,119.00 | 5,119.00 | 1.19% | 1,555,400 |
| Nov 11, 2025 | 5,356.00 | 5,438.00 | 5,056.00 | 5,059.00 | 5,059.00 | -16.46% | 3,272,800 |
| Nov 10, 2025 | 6,001.00 | 6,056.00 | 5,930.00 | 6,056.00 | 6,056.00 | 2.37% | 434,200 |
| Nov 7, 2025 | 5,811.00 | 5,964.00 | 5,811.00 | 5,916.00 | 5,916.00 | 1.82% | 281,400 |
| Nov 6, 2025 | 5,928.00 | 5,940.00 | 5,810.00 | 5,810.00 | 5,810.00 | -1.39% | 255,000 |
| Nov 5, 2025 | 6,037.00 | 6,055.00 | 5,866.00 | 5,892.00 | 5,892.00 | -2.69% | 405,700 |
| Nov 4, 2025 | 6,000.00 | 6,095.00 | 5,937.00 | 6,055.00 | 6,055.00 | 2.47% | 289,100 |
| Oct 31, 2025 | 5,957.00 | 5,963.00 | 5,879.00 | 5,909.00 | 5,909.00 | 0.17% | 181,300 |
| Oct 30, 2025 | 5,842.00 | 5,912.00 | 5,842.00 | 5,899.00 | 5,899.00 | 0.91% | 161,100 |
| Oct 29, 2025 | 5,972.00 | 6,005.00 | 5,833.00 | 5,846.00 | 5,846.00 | -2.73% | 236,800 |
| Oct 28, 2025 | 6,050.00 | 6,069.00 | 5,990.00 | 6,010.00 | 6,010.00 | -1.80% | 220,100 |
| Oct 27, 2025 | 6,059.00 | 6,133.00 | 6,024.00 | 6,120.00 | 6,120.00 | 1.75% | 202,400 |
| Oct 24, 2025 | 6,150.00 | 6,172.00 | 5,985.00 | 6,015.00 | 6,015.00 | -1.72% | 200,300 |
| Oct 23, 2025 | 6,031.00 | 6,184.00 | 6,031.00 | 6,120.00 | 6,120.00 | 0.96% | 221,700 |
| Oct 22, 2025 | 6,104.00 | 6,132.00 | 6,013.00 | 6,062.00 | 6,062.00 | -1.27% | 293,000 |
| Oct 21, 2025 | 6,030.00 | 6,140.00 | 6,022.00 | 6,140.00 | 6,140.00 | 1.32% | 307,400 |
| Oct 20, 2025 | 6,007.00 | 6,060.00 | 5,975.00 | 6,060.00 | 6,060.00 | 2.59% | 252,500 |
| Oct 17, 2025 | 5,836.00 | 5,931.00 | 5,826.00 | 5,907.00 | 5,907.00 | 1.63% | 190,900 |
| Oct 16, 2025 | 5,761.00 | 5,816.00 | 5,743.00 | 5,812.00 | 5,812.00 | 1.24% | 131,400 |
| Oct 15, 2025 | 5,687.00 | 5,784.00 | 5,687.00 | 5,741.00 | 5,741.00 | 1.56% | 190,500 |
| Oct 14, 2025 | 5,754.00 | 5,795.00 | 5,646.00 | 5,653.00 | 5,653.00 | -4.38% | 428,200 |
| Oct 10, 2025 | 5,805.00 | 5,920.00 | 5,779.00 | 5,912.00 | 5,912.00 | 1.30% | 203,500 |
| Oct 9, 2025 | 5,802.00 | 5,838.00 | 5,787.00 | 5,836.00 | 5,836.00 | - | 207,400 |
| Oct 8, 2025 | 5,800.00 | 5,854.00 | 5,786.00 | 5,836.00 | 5,836.00 | 0.88% | 252,800 |
| Oct 7, 2025 | 5,810.00 | 5,845.00 | 5,785.00 | 5,785.00 | 5,785.00 | -1.60% | 340,800 |
| Oct 6, 2025 | 5,998.00 | 5,998.00 | 5,879.00 | 5,879.00 | 5,879.00 | 0.10% | 280,900 |
| Oct 3, 2025 | 6,010.00 | 6,033.00 | 5,848.00 | 5,873.00 | 5,873.00 | -2.52% | 356,600 |
| Oct 2, 2025 | 5,865.00 | 6,026.00 | 5,831.00 | 6,025.00 | 6,025.00 | 2.61% | 343,000 |
| Oct 1, 2025 | 5,862.00 | 5,885.00 | 5,803.00 | 5,872.00 | 5,872.00 | -0.96% | 229,800 |
| Sep 30, 2025 | 5,910.00 | 6,028.00 | 5,895.00 | 5,929.00 | 5,929.00 | 0.99% | 246,100 |
| Sep 29, 2025 | 6,023.00 | 6,038.00 | 5,871.00 | 5,871.00 | 5,871.00 | -1.28% | 253,200 |
| Sep 26, 2025 | 6,010.00 | 6,044.00 | 5,920.00 | 5,947.00 | 5,947.00 | -0.49% | 294,000 |
| Sep 25, 2025 | 5,910.00 | 5,992.00 | 5,865.00 | 5,976.00 | 5,976.00 | 1.81% | 251,700 |
| Sep 24, 2025 | 5,880.00 | 5,930.00 | 5,842.00 | 5,870.00 | 5,870.00 | -0.34% | 199,600 |
| Sep 22, 2025 | 5,835.00 | 5,948.00 | 5,820.00 | 5,890.00 | 5,890.00 | 1.41% | 183,500 |
| Sep 19, 2025 | 6,150.00 | 6,160.00 | 5,808.00 | 5,808.00 | 5,808.00 | -5.25% | 669,000 |
| Sep 18, 2025 | 6,066.00 | 6,153.00 | 6,009.00 | 6,130.00 | 6,130.00 | 1.81% | 227,600 |
| Sep 17, 2025 | 6,000.00 | 6,079.00 | 5,993.00 | 6,021.00 | 6,021.00 | -0.03% | 211,900 |
| Sep 16, 2025 | 5,950.00 | 6,058.00 | 5,900.00 | 6,023.00 | 6,023.00 | 1.74% | 322,100 |
| Sep 12, 2025 | 5,850.00 | 5,926.00 | 5,781.00 | 5,920.00 | 5,920.00 | 2.33% | 280,500 |
| Sep 11, 2025 | 5,775.00 | 5,828.00 | 5,727.00 | 5,785.00 | 5,785.00 | 0.26% | 184,500 |
| Sep 10, 2025 | 5,880.00 | 5,889.00 | 5,770.00 | 5,770.00 | 5,770.00 | -1.45% | 145,200 |
| Sep 9, 2025 | 5,863.00 | 5,868.00 | 5,820.00 | 5,855.00 | 5,855.00 | 0.36% | 135,900 |
| Sep 8, 2025 | 5,820.00 | 5,885.00 | 5,803.00 | 5,834.00 | 5,834.00 | 1.21% | 163,300 |
| Sep 5, 2025 | 5,785.00 | 5,811.00 | 5,732.00 | 5,764.00 | 5,764.00 | -1.52% | 161,300 |
| Sep 4, 2025 | 5,818.00 | 5,853.00 | 5,780.00 | 5,853.00 | 5,853.00 | 1.09% | 141,700 |
| Sep 3, 2025 | 5,722.00 | 5,839.00 | 5,721.00 | 5,790.00 | 5,790.00 | 1.26% | 171,800 |
| Sep 2, 2025 | 5,764.00 | 5,818.00 | 5,717.00 | 5,718.00 | 5,718.00 | -0.82% | 169,500 |
| Sep 1, 2025 | 5,760.00 | 5,794.00 | 5,662.00 | 5,765.00 | 5,765.00 | 1.10% | 173,200 |
| Aug 29, 2025 | 5,670.00 | 5,756.00 | 5,670.00 | 5,702.00 | 5,702.00 | 0.28% | 249,400 |
| Aug 28, 2025 | 5,744.00 | 5,747.00 | 5,685.00 | 5,686.00 | 5,686.00 | -0.18% | 151,500 |
| Aug 27, 2025 | 5,676.00 | 5,735.00 | 5,663.00 | 5,696.00 | 5,696.00 | 0.02% | 153,600 |
| Aug 26, 2025 | 5,711.00 | 5,741.00 | 5,669.00 | 5,695.00 | 5,695.00 | -0.87% | 286,900 |
| Aug 25, 2025 | 5,898.00 | 5,948.00 | 5,745.00 | 5,745.00 | 5,745.00 | -2.13% | 217,900 |
| Aug 22, 2025 | 5,843.00 | 5,894.00 | 5,795.00 | 5,870.00 | 5,870.00 | 0.26% | 186,300 |
| Aug 21, 2025 | 5,896.00 | 5,922.00 | 5,838.00 | 5,855.00 | 5,855.00 | -1.05% | 148,700 |
| Aug 20, 2025 | 5,961.00 | 6,032.00 | 5,917.00 | 5,917.00 | 5,917.00 | 0.03% | 229,000 |
| Aug 19, 2025 | 5,890.00 | 5,925.00 | 5,822.00 | 5,915.00 | 5,915.00 | 0.36% | 180,100 |
| Aug 18, 2025 | 5,839.00 | 5,894.00 | 5,803.00 | 5,894.00 | 5,894.00 | 1.57% | 162,500 |
| Aug 15, 2025 | 5,825.00 | 5,840.00 | 5,768.00 | 5,803.00 | 5,803.00 | -0.94% | 158,900 |
| Aug 14, 2025 | 5,997.00 | 6,044.00 | 5,858.00 | 5,858.00 | 5,858.00 | -1.21% | 228,800 |
| Aug 13, 2025 | 5,921.00 | 5,995.00 | 5,841.00 | 5,930.00 | 5,930.00 | 0.68% | 244,300 |
| Aug 12, 2025 | 5,846.00 | 5,933.00 | 5,693.00 | 5,890.00 | 5,890.00 | 0.79% | 377,200 |
| Aug 8, 2025 | 6,005.00 | 6,045.00 | 5,792.00 | 5,844.00 | 5,844.00 | -3.47% | 798,100 |
| Aug 7, 2025 | 5,886.00 | 6,054.00 | 5,866.00 | 6,054.00 | 6,054.00 | 3.22% | 386,300 |
| Aug 6, 2025 | 5,817.00 | 5,867.00 | 5,785.00 | 5,865.00 | 5,865.00 | 0.57% | 233,800 |
| Aug 5, 2025 | 5,905.00 | 5,942.00 | 5,832.00 | 5,832.00 | 5,832.00 | -0.72% | 180,800 |
| Aug 4, 2025 | 5,815.00 | 5,879.00 | 5,788.00 | 5,874.00 | 5,874.00 | 0.34% | 163,900 |
| Aug 1, 2025 | 5,789.00 | 5,865.00 | 5,779.00 | 5,854.00 | 5,854.00 | 0.48% | 145,900 |
| Jul 31, 2025 | 5,709.00 | 5,865.00 | 5,685.00 | 5,826.00 | 5,826.00 | 2.50% | 236,700 |
| Jul 30, 2025 | 5,670.00 | 5,731.00 | 5,642.00 | 5,684.00 | 5,684.00 | -0.30% | 633,300 |
| Jul 29, 2025 | 5,757.00 | 5,800.00 | 5,681.00 | 5,701.00 | 5,701.00 | -1.59% | 213,200 |
| Jul 28, 2025 | 5,759.00 | 5,825.00 | 5,726.00 | 5,793.00 | 5,793.00 | 1.33% | 245,500 |
| Jul 25, 2025 | 5,776.00 | 5,787.00 | 5,693.00 | 5,717.00 | 5,717.00 | -2.14% | 190,800 |
| Jul 24, 2025 | 5,826.00 | 5,905.00 | 5,814.00 | 5,842.00 | 5,842.00 | 0.17% | 201,800 |
| Jul 23, 2025 | 5,594.00 | 5,846.00 | 5,569.00 | 5,832.00 | 5,832.00 | 5.90% | 462,800 |
| Jul 22, 2025 | 5,560.00 | 5,579.00 | 5,480.00 | 5,507.00 | 5,507.00 | -1.17% | 263,800 |
| Jul 18, 2025 | 5,635.00 | 5,659.00 | 5,572.00 | 5,572.00 | 5,572.00 | -0.61% | 164,400 |
| Jul 17, 2025 | 5,542.00 | 5,636.00 | 5,521.00 | 5,606.00 | 5,606.00 | 0.52% | 253,100 |
| Jul 16, 2025 | 5,750.00 | 5,760.00 | 5,577.00 | 5,577.00 | 5,577.00 | -3.14% | 399,300 |
| Jul 15, 2025 | 5,767.00 | 5,800.00 | 5,734.00 | 5,758.00 | 5,758.00 | 0.16% | 132,800 |
| Jul 14, 2025 | 5,827.00 | 5,871.00 | 5,743.00 | 5,749.00 | 5,749.00 | -1.91% | 224,800 |
| Jul 11, 2025 | 5,790.00 | 5,888.00 | 5,740.00 | 5,861.00 | 5,861.00 | 1.95% | 253,700 |
| Jul 10, 2025 | 5,936.00 | 5,972.00 | 5,725.00 | 5,749.00 | 5,749.00 | -3.51% | 424,000 |