Kogi Corporation (TYO:5603)
Japan
· Delayed Price · Currency is JPY 1,355.00
+15.00 (1.12%)
Apr 28, 2026, 3:30 PM JST
Kogi Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,332.00 | 1,355.00 | 1,332.00 | 1,355.00 | 1,355.00 | 1.12% | 18,100 |
| Apr 27, 2026 | 1,375.00 | 1,391.00 | 1,323.00 | 1,340.00 | 1,340.00 | -2.19% | 45,400 |
| Apr 24, 2026 | 1,406.00 | 1,413.00 | 1,363.00 | 1,370.00 | 1,370.00 | -2.56% | 19,600 |
| Apr 23, 2026 | 1,421.00 | 1,425.00 | 1,389.00 | 1,406.00 | 1,406.00 | -0.85% | 20,600 |
| Apr 22, 2026 | 1,451.00 | 1,463.00 | 1,403.00 | 1,418.00 | 1,418.00 | -2.27% | 10,900 |
| Apr 21, 2026 | 1,450.00 | 1,498.00 | 1,432.00 | 1,451.00 | 1,451.00 | 0.76% | 25,300 |
| Apr 20, 2026 | 1,447.00 | 1,451.00 | 1,428.00 | 1,440.00 | 1,440.00 | -0.48% | 18,900 |
| Apr 17, 2026 | 1,445.00 | 1,461.00 | 1,425.00 | 1,447.00 | 1,447.00 | 0.49% | 19,300 |
| Apr 16, 2026 | 1,428.00 | 1,446.00 | 1,420.00 | 1,440.00 | 1,440.00 | 1.41% | 10,300 |
| Apr 15, 2026 | 1,422.00 | 1,455.00 | 1,418.00 | 1,420.00 | 1,420.00 | 1.07% | 21,200 |
| Apr 14, 2026 | 1,402.00 | 1,421.00 | 1,402.00 | 1,405.00 | 1,405.00 | - | 12,800 |
| Apr 13, 2026 | 1,392.00 | 1,425.00 | 1,381.00 | 1,405.00 | 1,405.00 | 1.66% | 16,800 |
| Apr 10, 2026 | 1,429.00 | 1,429.00 | 1,382.00 | 1,382.00 | 1,382.00 | -2.74% | 7,100 |
| Apr 9, 2026 | 1,443.00 | 1,443.00 | 1,404.00 | 1,421.00 | 1,421.00 | -0.70% | 7,600 |
| Apr 8, 2026 | 1,404.00 | 1,443.00 | 1,404.00 | 1,431.00 | 1,431.00 | 2.29% | 15,000 |
| Apr 7, 2026 | 1,400.00 | 1,412.00 | 1,383.00 | 1,399.00 | 1,399.00 | 0.43% | 11,900 |
| Apr 6, 2026 | 1,394.00 | 1,407.00 | 1,386.00 | 1,393.00 | 1,393.00 | -0.21% | 6,800 |
| Apr 3, 2026 | 1,409.00 | 1,422.00 | 1,396.00 | 1,396.00 | 1,396.00 | 0.50% | 14,100 |
| Apr 2, 2026 | 1,419.00 | 1,419.00 | 1,386.00 | 1,389.00 | 1,389.00 | -1.91% | 21,500 |
| Apr 1, 2026 | 1,425.00 | 1,428.00 | 1,407.00 | 1,416.00 | 1,416.00 | 0.57% | 10,900 |
| Mar 31, 2026 | 1,377.00 | 1,426.00 | 1,368.00 | 1,408.00 | 1,408.00 | 1.22% | 15,600 |
| Mar 30, 2026 | 1,394.00 | 1,399.00 | 1,365.00 | 1,391.00 | 1,391.00 | -5.37% | 24,700 |
| Mar 27, 2026 | 1,436.00 | 1,483.00 | 1,432.00 | 1,470.00 | 1,420.00 | 2.44% | 35,200 |
| Mar 26, 2026 | 1,472.00 | 1,500.00 | 1,410.00 | 1,435.00 | 1,386.19 | -2.11% | 58,100 |
| Mar 25, 2026 | 1,460.00 | 1,498.00 | 1,440.00 | 1,466.00 | 1,416.14 | 0.96% | 47,100 |
| Mar 24, 2026 | 1,457.00 | 1,458.00 | 1,406.00 | 1,452.00 | 1,402.61 | -1.29% | 39,700 |
| Mar 23, 2026 | 1,490.00 | 1,514.00 | 1,347.00 | 1,471.00 | 1,420.97 | -7.48% | 177,000 |
| Mar 19, 2026 | 1,570.00 | 1,598.00 | 1,511.00 | 1,590.00 | 1,535.92 | -0.19% | 103,100 |
| Mar 18, 2026 | 1,599.00 | 1,621.00 | 1,532.00 | 1,593.00 | 1,538.82 | -2.81% | 292,800 |
| Mar 17, 2026 | 1,400.00 | 1,649.00 | 1,399.00 | 1,639.00 | 1,583.25 | 16.32% | 1,119,200 |
| Mar 16, 2026 | 1,369.00 | 1,412.00 | 1,366.00 | 1,409.00 | 1,361.07 | 7.39% | 24,400 |
| Mar 13, 2026 | 1,335.00 | 1,335.00 | 1,309.00 | 1,312.00 | 1,267.37 | -2.02% | 7,100 |
| Mar 12, 2026 | 1,332.00 | 1,345.00 | 1,315.00 | 1,339.00 | 1,293.46 | 0.37% | 2,100 |
| Mar 11, 2026 | 1,340.00 | 1,348.00 | 1,333.00 | 1,334.00 | 1,288.63 | 0.60% | 3,200 |
| Mar 10, 2026 | 1,323.00 | 1,329.00 | 1,319.00 | 1,326.00 | 1,280.90 | 1.69% | 6,400 |
| Mar 9, 2026 | 1,307.00 | 1,322.00 | 1,282.00 | 1,304.00 | 1,259.65 | -3.55% | 12,700 |
| Mar 6, 2026 | 1,365.00 | 1,365.00 | 1,352.00 | 1,352.00 | 1,306.01 | -1.31% | 2,100 |
| Mar 5, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,323.40 | 3.09% | 7,400 |
| Mar 4, 2026 | 1,324.00 | 1,358.00 | 1,305.00 | 1,329.00 | 1,283.80 | -1.85% | 12,800 |
| Mar 3, 2026 | 1,400.00 | 1,405.00 | 1,352.00 | 1,354.00 | 1,307.95 | -3.15% | 6,600 |
| Mar 2, 2026 | 1,393.00 | 1,430.00 | 1,393.00 | 1,398.00 | 1,350.45 | -0.85% | 7,400 |
| Feb 27, 2026 | 1,401.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,362.04 | 0.21% | 2,000 |
| Feb 26, 2026 | 1,410.00 | 1,478.00 | 1,400.00 | 1,407.00 | 1,359.14 | 0.50% | 13,900 |
| Feb 25, 2026 | 1,389.00 | 1,406.00 | 1,366.00 | 1,400.00 | 1,352.38 | 1.60% | 9,900 |
| Feb 24, 2026 | 1,379.00 | 1,390.00 | 1,378.00 | 1,378.00 | 1,331.13 | 0.07% | 7,600 |
| Feb 20, 2026 | 1,411.00 | 1,445.00 | 1,365.00 | 1,377.00 | 1,330.16 | -2.41% | 23,100 |
| Feb 19, 2026 | 1,407.00 | 1,442.00 | 1,407.00 | 1,411.00 | 1,363.01 | 1.58% | 17,500 |
| Feb 18, 2026 | 1,366.00 | 1,389.00 | 1,366.00 | 1,389.00 | 1,341.76 | 1.68% | 7,900 |
| Feb 17, 2026 | 1,375.00 | 1,375.00 | 1,358.00 | 1,366.00 | 1,319.54 | -0.80% | 1,900 |
| Feb 16, 2026 | 1,359.00 | 1,381.00 | 1,350.00 | 1,377.00 | 1,330.16 | 1.40% | 11,800 |
| Feb 13, 2026 | 1,343.00 | 1,368.00 | 1,343.00 | 1,358.00 | 1,311.81 | 1.12% | 20,200 |
| Feb 12, 2026 | 1,347.00 | 1,350.00 | 1,342.00 | 1,343.00 | 1,297.32 | 0.15% | 6,400 |
| Feb 10, 2026 | 1,339.00 | 1,348.00 | 1,338.00 | 1,341.00 | 1,295.39 | 0.83% | 7,700 |
| Feb 9, 2026 | 1,332.00 | 1,340.00 | 1,324.00 | 1,330.00 | 1,284.76 | 0.61% | 13,500 |
| Feb 6, 2026 | 1,325.00 | 1,326.00 | 1,320.00 | 1,322.00 | 1,277.03 | -0.38% | 6,400 |
| Feb 5, 2026 | 1,327.00 | 1,334.00 | 1,320.00 | 1,327.00 | 1,281.86 | -0.15% | 10,700 |
| Feb 4, 2026 | 1,321.00 | 1,336.00 | 1,321.00 | 1,329.00 | 1,283.80 | 0.30% | 10,700 |
| Feb 3, 2026 | 1,324.00 | 1,329.00 | 1,318.00 | 1,325.00 | 1,279.93 | 0.15% | 9,300 |
| Feb 2, 2026 | 1,300.00 | 1,336.00 | 1,298.00 | 1,323.00 | 1,278.00 | -4.48% | 22,500 |
| Jan 30, 2026 | 1,363.00 | 1,385.00 | 1,353.00 | 1,385.00 | 1,337.89 | 2.37% | 2,900 |
| Jan 29, 2026 | 1,357.00 | 1,365.00 | 1,353.00 | 1,353.00 | 1,306.98 | -0.29% | 1,200 |
| Jan 28, 2026 | 1,373.00 | 1,373.00 | 1,353.00 | 1,357.00 | 1,310.84 | -1.17% | 3,600 |
| Jan 27, 2026 | 1,372.00 | 1,379.00 | 1,372.00 | 1,373.00 | 1,326.30 | -0.22% | 1,800 |
| Jan 26, 2026 | 1,388.00 | 1,390.00 | 1,376.00 | 1,376.00 | 1,329.20 | -0.79% | 7,600 |
| Jan 23, 2026 | 1,391.00 | 1,395.00 | 1,380.00 | 1,387.00 | 1,339.82 | 0.51% | 4,200 |
| Jan 22, 2026 | 1,369.00 | 1,380.00 | 1,366.00 | 1,380.00 | 1,333.06 | 0.73% | 2,400 |
| Jan 21, 2026 | 1,383.00 | 1,383.00 | 1,365.00 | 1,370.00 | 1,323.40 | -1.30% | 5,000 |
| Jan 20, 2026 | 1,401.00 | 1,403.00 | 1,371.00 | 1,388.00 | 1,340.79 | -0.79% | 4,300 |
| Jan 19, 2026 | 1,400.00 | 1,410.00 | 1,390.00 | 1,399.00 | 1,351.41 | -0.64% | 3,800 |
| Jan 16, 2026 | 1,372.00 | 1,413.00 | 1,371.00 | 1,408.00 | 1,360.11 | 2.77% | 14,900 |
| Jan 15, 2026 | 1,376.00 | 1,383.00 | 1,369.00 | 1,370.00 | 1,323.40 | -1.23% | 5,500 |
| Jan 14, 2026 | 1,343.00 | 1,387.00 | 1,340.00 | 1,387.00 | 1,339.82 | 3.51% | 16,100 |
| Jan 13, 2026 | 1,313.00 | 1,342.00 | 1,313.00 | 1,340.00 | 1,294.42 | 2.13% | 11,000 |
| Jan 9, 2026 | 1,314.00 | 1,314.00 | 1,301.00 | 1,312.00 | 1,267.37 | 0.15% | 4,100 |
| Jan 8, 2026 | 1,299.00 | 1,312.00 | 1,299.00 | 1,310.00 | 1,265.44 | 1.47% | 9,600 |
| Jan 7, 2026 | 1,291.00 | 1,295.00 | 1,286.00 | 1,291.00 | 1,247.09 | 0.08% | 12,000 |
| Jan 6, 2026 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 1,246.12 | 0.39% | 1,300 |
| Jan 5, 2026 | 1,291.00 | 1,293.00 | 1,285.00 | 1,285.00 | 1,241.29 | -0.39% | 4,900 |
| Dec 30, 2025 | 1,294.00 | 1,294.00 | 1,285.00 | 1,290.00 | 1,246.12 | 0.08% | 4,300 |
| Dec 29, 2025 | 1,276.00 | 1,290.00 | 1,270.00 | 1,289.00 | 1,245.16 | 2.30% | 9,500 |
| Dec 26, 2025 | 1,267.00 | 1,267.00 | 1,255.00 | 1,260.00 | 1,217.14 | -0.55% | 5,200 |
| Dec 25, 2025 | 1,255.00 | 1,267.00 | 1,255.00 | 1,267.00 | 1,223.90 | 1.12% | 6,600 |
| Dec 24, 2025 | 1,250.00 | 1,255.00 | 1,250.00 | 1,253.00 | 1,210.38 | 0.08% | 2,600 |
| Dec 23, 2025 | 1,253.00 | 1,253.00 | 1,250.00 | 1,252.00 | 1,209.41 | 0.08% | 2,100 |
| Dec 22, 2025 | 1,253.00 | 1,253.00 | 1,246.00 | 1,251.00 | 1,208.45 | 0.64% | 3,300 |
| Dec 19, 2025 | 1,250.00 | 1,251.00 | 1,241.00 | 1,243.00 | 1,200.72 | -0.64% | 10,600 |
| Dec 18, 2025 | 1,251.00 | 1,252.00 | 1,250.00 | 1,251.00 | 1,208.45 | -0.16% | 2,800 |
| Dec 17, 2025 | 1,252.00 | 1,254.00 | 1,252.00 | 1,253.00 | 1,210.38 | 0.24% | 7,900 |
| Dec 16, 2025 | 1,251.00 | 1,252.00 | 1,249.00 | 1,250.00 | 1,207.48 | -0.08% | 4,100 |
| Dec 15, 2025 | 1,256.00 | 1,256.00 | 1,251.00 | 1,251.00 | 1,208.45 | -0.16% | 11,100 |
| Dec 12, 2025 | 1,254.00 | 1,260.00 | 1,249.00 | 1,253.00 | 1,210.38 | -0.08% | 6,100 |
| Dec 11, 2025 | 1,266.00 | 1,266.00 | 1,254.00 | 1,254.00 | 1,211.35 | -0.95% | 1,900 |
| Dec 10, 2025 | 1,265.00 | 1,266.00 | 1,264.00 | 1,266.00 | 1,222.94 | 0.16% | 1,200 |
| Dec 9, 2025 | 1,255.00 | 1,265.00 | 1,255.00 | 1,264.00 | 1,221.01 | 0.72% | 4,200 |
| Dec 8, 2025 | 1,271.00 | 1,271.00 | 1,252.00 | 1,255.00 | 1,212.31 | -0.24% | 6,100 |
| Dec 5, 2025 | 1,259.00 | 1,262.00 | 1,258.00 | 1,258.00 | 1,215.21 | -0.16% | 1,700 |
| Dec 4, 2025 | 1,263.00 | 1,265.00 | 1,254.00 | 1,260.00 | 1,217.14 | -0.16% | 4,800 |
| Dec 3, 2025 | 1,270.00 | 1,270.00 | 1,262.00 | 1,262.00 | 1,219.07 | -0.86% | 3,600 |
| Dec 2, 2025 | 1,278.00 | 1,278.00 | 1,272.00 | 1,273.00 | 1,229.70 | -0.39% | 1,600 |
| Dec 1, 2025 | 1,277.00 | 1,278.00 | 1,269.00 | 1,278.00 | 1,234.53 | 0.31% | 6,800 |