KOSE Holdings Corporation (TYO:4922)
Japan
· Delayed Price · Currency is JPY 5,665.00
+90.00 (1.61%)
Apr 28, 2026, 3:30 PM JST
KOSE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,550.00 | 5,666.00 | 5,540.00 | 5,665.00 | 5,665.00 | 1.61% | 227,200 |
| Apr 27, 2026 | 5,593.00 | 5,609.00 | 5,557.00 | 5,575.00 | 5,575.00 | -0.48% | 183,800 |
| Apr 24, 2026 | 5,575.00 | 5,652.00 | 5,534.00 | 5,602.00 | 5,602.00 | 1.74% | 297,200 |
| Apr 23, 2026 | 5,560.00 | 5,580.00 | 5,464.00 | 5,506.00 | 5,506.00 | -1.31% | 486,600 |
| Apr 22, 2026 | 5,653.00 | 5,678.00 | 5,579.00 | 5,579.00 | 5,579.00 | -1.50% | 240,600 |
| Apr 21, 2026 | 5,784.00 | 5,784.00 | 5,664.00 | 5,664.00 | 5,664.00 | -2.11% | 239,300 |
| Apr 20, 2026 | 5,793.00 | 5,803.00 | 5,760.00 | 5,786.00 | 5,786.00 | 0.66% | 236,500 |
| Apr 17, 2026 | 5,750.00 | 5,800.00 | 5,744.00 | 5,748.00 | 5,748.00 | -0.03% | 256,500 |
| Apr 16, 2026 | 5,870.00 | 5,895.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.46% | 326,000 |
| Apr 15, 2026 | 5,880.00 | 5,950.00 | 5,819.00 | 5,895.00 | 5,895.00 | 1.99% | 276,600 |
| Apr 14, 2026 | 5,821.00 | 5,851.00 | 5,780.00 | 5,780.00 | 5,780.00 | -1.30% | 252,500 |
| Apr 13, 2026 | 5,829.00 | 5,897.00 | 5,822.00 | 5,856.00 | 5,856.00 | 0.41% | 235,000 |
| Apr 10, 2026 | 5,906.00 | 5,955.00 | 5,832.00 | 5,832.00 | 5,832.00 | -1.57% | 301,200 |
| Apr 9, 2026 | 6,110.00 | 6,128.00 | 5,917.00 | 5,925.00 | 5,925.00 | -3.28% | 318,800 |
| Apr 8, 2026 | 6,278.00 | 6,283.00 | 6,037.00 | 6,126.00 | 6,126.00 | -0.92% | 352,100 |
| Apr 7, 2026 | 6,164.00 | 6,240.00 | 6,132.00 | 6,183.00 | 6,183.00 | 0.77% | 182,500 |
| Apr 6, 2026 | 6,083.00 | 6,151.00 | 6,055.00 | 6,136.00 | 6,136.00 | 1.35% | 126,800 |
| Apr 3, 2026 | 5,983.00 | 6,082.00 | 5,983.00 | 6,054.00 | 6,054.00 | 0.73% | 200,200 |
| Apr 2, 2026 | 6,026.00 | 6,096.00 | 5,971.00 | 6,010.00 | 6,010.00 | -0.18% | 225,300 |
| Apr 1, 2026 | 5,945.00 | 6,037.00 | 5,902.00 | 6,021.00 | 6,021.00 | 2.50% | 211,000 |
| Mar 31, 2026 | 5,910.00 | 5,966.00 | 5,874.00 | 5,874.00 | 5,874.00 | -0.52% | 238,900 |
| Mar 30, 2026 | 5,930.00 | 5,969.00 | 5,866.00 | 5,905.00 | 5,905.00 | -1.81% | 226,400 |
| Mar 27, 2026 | 5,915.00 | 6,026.00 | 5,896.00 | 6,014.00 | 6,014.00 | 1.19% | 299,200 |
| Mar 26, 2026 | 5,898.00 | 5,975.00 | 5,860.00 | 5,943.00 | 5,943.00 | 1.64% | 183,300 |
| Mar 25, 2026 | 5,925.00 | 5,925.00 | 5,847.00 | 5,847.00 | 5,847.00 | 0.24% | 189,800 |
| Mar 24, 2026 | 5,874.00 | 5,904.00 | 5,819.00 | 5,833.00 | 5,833.00 | 0.38% | 207,700 |
| Mar 23, 2026 | 5,782.00 | 5,828.00 | 5,750.00 | 5,811.00 | 5,811.00 | -1.19% | 267,400 |
| Mar 19, 2026 | 5,871.00 | 6,011.00 | 5,861.00 | 5,881.00 | 5,881.00 | -1.51% | 369,800 |
| Mar 18, 2026 | 5,844.00 | 5,971.00 | 5,808.00 | 5,971.00 | 5,971.00 | 2.77% | 249,700 |
| Mar 17, 2026 | 5,779.00 | 5,880.00 | 5,779.00 | 5,810.00 | 5,810.00 | 0.92% | 223,700 |
| Mar 16, 2026 | 5,860.00 | 5,899.00 | 5,757.00 | 5,757.00 | 5,757.00 | -1.67% | 269,600 |
| Mar 13, 2026 | 5,673.00 | 5,977.00 | 5,673.00 | 5,855.00 | 5,855.00 | 3.30% | 517,500 |
| Mar 12, 2026 | 5,690.00 | 5,727.00 | 5,651.00 | 5,668.00 | 5,668.00 | -1.78% | 194,000 |
| Mar 11, 2026 | 5,848.00 | 5,852.00 | 5,771.00 | 5,771.00 | 5,771.00 | -0.07% | 137,300 |
| Mar 10, 2026 | 5,794.00 | 5,794.00 | 5,724.00 | 5,775.00 | 5,775.00 | 1.42% | 216,100 |
| 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 |