Koike Sanso Kogyo Co.,Ltd. (TYO:6137)
Japan
· Delayed Price · Currency is JPY 2,023.00
-119.00 (-5.56%)
Mar 9, 2026, 3:30 PM JST
Koike Sanso Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,981.00 | 2,042.00 | 1,961.00 | 2,023.00 | 2,023.00 | -5.56% | 67,500 |
| Mar 6, 2026 | 2,170.00 | 2,180.00 | 2,091.00 | 2,142.00 | 2,142.00 | -2.41% | 36,900 |
| Mar 5, 2026 | 2,241.00 | 2,345.00 | 2,142.00 | 2,195.00 | 2,195.00 | 4.97% | 62,800 |
| Mar 4, 2026 | 2,210.00 | 2,238.00 | 2,010.00 | 2,091.00 | 2,091.00 | -9.05% | 42,500 |
| Mar 3, 2026 | 2,349.00 | 2,432.00 | 2,280.00 | 2,299.00 | 2,299.00 | -2.05% | 88,900 |
| Mar 2, 2026 | 2,273.00 | 2,382.00 | 2,244.00 | 2,347.00 | 2,347.00 | 1.03% | 93,600 |
| Feb 27, 2026 | 2,244.00 | 2,325.00 | 2,235.00 | 2,323.00 | 2,323.00 | 3.47% | 77,400 |
| Feb 26, 2026 | 2,229.00 | 2,245.00 | 2,198.00 | 2,245.00 | 2,245.00 | 1.40% | 32,700 |
| Feb 25, 2026 | 2,178.00 | 2,251.00 | 2,173.00 | 2,214.00 | 2,214.00 | 1.75% | 50,500 |
| Feb 24, 2026 | 2,093.00 | 2,190.00 | 2,067.00 | 2,176.00 | 2,176.00 | 4.46% | 79,400 |
| Feb 20, 2026 | 2,050.00 | 2,088.00 | 2,040.00 | 2,083.00 | 2,083.00 | 1.61% | 53,000 |
| Feb 19, 2026 | 2,006.00 | 2,051.00 | 2,000.00 | 2,050.00 | 2,050.00 | 2.50% | 51,900 |
| Feb 18, 2026 | 1,981.00 | 2,018.00 | 1,968.00 | 2,000.00 | 2,000.00 | 0.50% | 23,900 |
| Feb 17, 2026 | 2,013.00 | 2,044.00 | 1,970.00 | 1,990.00 | 1,990.00 | -1.14% | 29,800 |
| Feb 16, 2026 | 2,040.00 | 2,040.00 | 1,995.00 | 2,013.00 | 2,013.00 | -1.32% | 36,600 |
| Feb 13, 2026 | 2,074.00 | 2,074.00 | 2,007.00 | 2,040.00 | 2,040.00 | -1.88% | 45,800 |
| Feb 12, 2026 | 2,058.00 | 2,090.00 | 2,009.00 | 2,079.00 | 2,079.00 | 3.54% | 72,400 |
| Feb 10, 2026 | 1,935.00 | 2,037.00 | 1,931.00 | 2,008.00 | 2,008.00 | 2.66% | 62,700 |
| Feb 9, 2026 | 1,950.00 | 1,975.00 | 1,933.00 | 1,956.00 | 1,956.00 | 2.41% | 42,000 |
| Feb 6, 2026 | 1,876.00 | 1,926.00 | 1,860.00 | 1,910.00 | 1,910.00 | 1.81% | 37,500 |
| Feb 5, 2026 | 1,913.00 | 1,937.00 | 1,868.00 | 1,876.00 | 1,876.00 | -1.57% | 55,000 |
| Feb 4, 2026 | 1,862.00 | 1,910.00 | 1,862.00 | 1,906.00 | 1,906.00 | 1.01% | 26,600 |
| Feb 3, 2026 | 1,833.00 | 1,920.00 | 1,829.00 | 1,887.00 | 1,887.00 | 3.91% | 64,600 |
| Feb 2, 2026 | 1,845.00 | 1,887.00 | 1,809.00 | 1,816.00 | 1,816.00 | -3.20% | 42,000 |
| Jan 30, 2026 | 1,886.00 | 1,895.00 | 1,875.00 | 1,876.00 | 1,876.00 | -1.11% | 20,900 |
| Jan 29, 2026 | 1,913.00 | 1,913.00 | 1,864.00 | 1,897.00 | 1,897.00 | -1.15% | 24,300 |
| Jan 28, 2026 | 1,930.00 | 1,950.00 | 1,909.00 | 1,919.00 | 1,919.00 | -1.94% | 56,600 |
| Jan 27, 2026 | 1,940.00 | 1,965.00 | 1,919.00 | 1,957.00 | 1,957.00 | 0.82% | 69,600 |
| Jan 26, 2026 | 1,928.00 | 1,972.00 | 1,926.00 | 1,941.00 | 1,941.00 | -1.37% | 55,300 |
| Jan 23, 2026 | 1,979.00 | 1,990.00 | 1,950.00 | 1,968.00 | 1,968.00 | -0.15% | 52,500 |
| Jan 22, 2026 | 1,920.00 | 1,976.00 | 1,907.00 | 1,971.00 | 1,971.00 | 3.03% | 63,800 |
| Jan 21, 2026 | 1,890.00 | 1,949.00 | 1,872.00 | 1,913.00 | 1,913.00 | -0.88% | 44,000 |
| Jan 20, 2026 | 2,000.00 | 2,000.00 | 1,924.00 | 1,930.00 | 1,930.00 | -4.27% | 55,700 |
| Jan 19, 2026 | 2,051.00 | 2,108.00 | 2,009.00 | 2,016.00 | 2,016.00 | -0.93% | 97,400 |
| Jan 16, 2026 | 1,950.00 | 2,037.00 | 1,937.00 | 2,035.00 | 2,035.00 | 4.36% | 114,400 |
| Jan 15, 2026 | 1,908.00 | 1,978.00 | 1,908.00 | 1,950.00 | 1,950.00 | 1.83% | 62,100 |
| Jan 14, 2026 | 1,841.00 | 1,915.00 | 1,830.00 | 1,915.00 | 1,915.00 | 4.30% | 74,900 |
| Jan 13, 2026 | 1,895.00 | 1,895.00 | 1,815.00 | 1,836.00 | 1,836.00 | -1.29% | 68,800 |
| Jan 9, 2026 | 1,786.00 | 1,887.00 | 1,780.00 | 1,860.00 | 1,860.00 | 4.49% | 124,400 |
| Jan 8, 2026 | 1,744.00 | 1,806.00 | 1,738.00 | 1,780.00 | 1,780.00 | 2.01% | 58,900 |
| Jan 7, 2026 | 1,680.00 | 1,760.00 | 1,680.00 | 1,745.00 | 1,745.00 | 1.45% | 66,800 |
| Jan 6, 2026 | 1,668.00 | 1,732.00 | 1,665.00 | 1,720.00 | 1,720.00 | 2.99% | 53,600 |
| Jan 5, 2026 | 1,623.00 | 1,675.00 | 1,623.00 | 1,670.00 | 1,670.00 | 4.24% | 40,700 |
| Dec 30, 2025 | 1,619.00 | 1,645.00 | 1,599.00 | 1,602.00 | 1,602.00 | -1.05% | 34,100 |
| Dec 29, 2025 | 1,536.00 | 1,625.00 | 1,536.00 | 1,619.00 | 1,619.00 | 3.38% | 31,800 |
| Dec 26, 2025 | 1,555.00 | 1,573.00 | 1,552.00 | 1,566.00 | 1,566.00 | 1.10% | 47,700 |
| Dec 25, 2025 | 1,565.00 | 1,565.00 | 1,543.00 | 1,549.00 | 1,549.00 | -0.83% | 20,500 |
| Dec 24, 2025 | 1,580.00 | 1,591.00 | 1,551.00 | 1,562.00 | 1,562.00 | -1.14% | 24,200 |
| Dec 23, 2025 | 1,619.00 | 1,619.00 | 1,550.00 | 1,580.00 | 1,580.00 | -1.86% | 44,400 |
| Dec 22, 2025 | 1,571.00 | 1,632.00 | 1,571.00 | 1,610.00 | 1,610.00 | 2.94% | 43,400 |
| Dec 19, 2025 | 1,535.00 | 1,568.00 | 1,535.00 | 1,564.00 | 1,564.00 | 1.10% | 14,700 |
| Dec 18, 2025 | 1,518.00 | 1,549.00 | 1,518.00 | 1,547.00 | 1,547.00 | 0.45% | 26,900 |
| Dec 17, 2025 | 1,548.00 | 1,548.00 | 1,533.00 | 1,540.00 | 1,540.00 | 0.20% | 23,300 |
| Dec 16, 2025 | 1,528.00 | 1,577.00 | 1,528.00 | 1,537.00 | 1,537.00 | 0.07% | 30,100 |
| Dec 15, 2025 | 1,499.00 | 1,555.00 | 1,499.00 | 1,536.00 | 1,536.00 | 2.47% | 42,700 |
| Dec 12, 2025 | 1,512.00 | 1,522.00 | 1,464.00 | 1,499.00 | 1,499.00 | -0.20% | 21,900 |
| Dec 11, 2025 | 1,535.00 | 1,535.00 | 1,490.00 | 1,502.00 | 1,502.00 | -1.89% | 41,300 |
| Dec 10, 2025 | 1,491.00 | 1,531.00 | 1,476.00 | 1,531.00 | 1,531.00 | 2.68% | 50,900 |
| Dec 9, 2025 | 1,477.00 | 1,500.00 | 1,472.00 | 1,491.00 | 1,491.00 | 0.13% | 26,400 |
| Dec 8, 2025 | 1,455.00 | 1,492.00 | 1,450.00 | 1,489.00 | 1,489.00 | 1.92% | 24,400 |
| Dec 5, 2025 | 1,499.00 | 1,499.00 | 1,459.00 | 1,461.00 | 1,461.00 | -2.21% | 23,000 |
| Dec 4, 2025 | 1,448.00 | 1,494.00 | 1,448.00 | 1,494.00 | 1,494.00 | 2.54% | 25,600 |
| Dec 3, 2025 | 1,434.00 | 1,461.00 | 1,434.00 | 1,457.00 | 1,457.00 | 0.69% | 17,500 |
| Dec 2, 2025 | 1,480.00 | 1,481.00 | 1,429.00 | 1,447.00 | 1,447.00 | -2.43% | 39,000 |
| Dec 1, 2025 | 1,515.00 | 1,515.00 | 1,478.00 | 1,483.00 | 1,483.00 | -1.59% | 30,300 |
| Nov 28, 2025 | 1,500.00 | 1,509.00 | 1,485.00 | 1,507.00 | 1,507.00 | 0.74% | 25,000 |
| Nov 27, 2025 | 1,474.00 | 1,496.00 | 1,457.00 | 1,496.00 | 1,496.00 | 2.89% | 42,100 |
| Nov 26, 2025 | 1,450.00 | 1,467.00 | 1,445.00 | 1,454.00 | 1,454.00 | 0.48% | 38,200 |
| Nov 25, 2025 | 1,461.00 | 1,476.00 | 1,434.00 | 1,447.00 | 1,447.00 | 1.05% | 61,600 |
| Nov 21, 2025 | 1,403.00 | 1,432.00 | 1,403.00 | 1,432.00 | 1,432.00 | 0.21% | 19,000 |
| Nov 20, 2025 | 1,451.00 | 1,451.00 | 1,421.00 | 1,429.00 | 1,429.00 | 0.56% | 31,600 |
| Nov 19, 2025 | 1,421.00 | 1,434.00 | 1,386.00 | 1,421.00 | 1,421.00 | -0.49% | 40,200 |
| Nov 18, 2025 | 1,479.00 | 1,482.00 | 1,421.00 | 1,428.00 | 1,428.00 | -3.45% | 24,900 |
| Nov 17, 2025 | 1,455.00 | 1,487.00 | 1,446.00 | 1,479.00 | 1,479.00 | 0.54% | 29,700 |
| Nov 14, 2025 | 1,504.00 | 1,509.00 | 1,463.00 | 1,471.00 | 1,471.00 | -3.60% | 26,300 |
| Nov 13, 2025 | 1,504.00 | 1,536.00 | 1,504.00 | 1,526.00 | 1,526.00 | 0.07% | 13,900 |
| Nov 12, 2025 | 1,498.00 | 1,535.00 | 1,480.00 | 1,525.00 | 1,525.00 | 1.60% | 44,500 |
| Nov 11, 2025 | 1,504.00 | 1,532.00 | 1,438.00 | 1,501.00 | 1,501.00 | -5.00% | 116,800 |
| Nov 10, 2025 | 1,587.00 | 1,595.00 | 1,576.00 | 1,580.00 | 1,580.00 | 1.09% | 25,600 |
| Nov 7, 2025 | 1,590.00 | 1,596.00 | 1,555.00 | 1,563.00 | 1,563.00 | -1.08% | 18,500 |
| Nov 6, 2025 | 1,573.00 | 1,592.00 | 1,560.00 | 1,580.00 | 1,580.00 | 0.96% | 30,500 |
| Nov 5, 2025 | 1,559.00 | 1,565.00 | 1,496.00 | 1,565.00 | 1,565.00 | 0.19% | 184,400 |
| Nov 4, 2025 | 1,610.00 | 1,615.00 | 1,560.00 | 1,562.00 | 1,562.00 | -2.31% | 186,300 |
| Oct 31, 2025 | 1,611.00 | 1,611.00 | 1,581.00 | 1,599.00 | 1,599.00 | -0.74% | 41,900 |
| Oct 30, 2025 | 1,601.00 | 1,638.00 | 1,581.00 | 1,611.00 | 1,611.00 | -0.43% | 55,100 |
| Oct 29, 2025 | 1,651.00 | 1,687.00 | 1,612.00 | 1,618.00 | 1,618.00 | 0.43% | 79,600 |
| Oct 28, 2025 | 1,650.00 | 1,677.00 | 1,602.00 | 1,611.00 | 1,611.00 | -1.35% | 93,500 |
| Oct 27, 2025 | 1,622.00 | 1,634.00 | 1,568.00 | 1,633.00 | 1,633.00 | 5.90% | 117,500 |
| Oct 24, 2025 | 1,460.00 | 1,542.00 | 1,435.00 | 1,542.00 | 1,542.00 | 6.57% | 65,300 |
| Oct 23, 2025 | 1,430.00 | 1,452.00 | 1,425.00 | 1,447.00 | 1,447.00 | 2.05% | 56,400 |
| Oct 22, 2025 | 1,399.00 | 1,444.00 | 1,390.00 | 1,418.00 | 1,418.00 | 1.36% | 51,600 |
| Oct 21, 2025 | 1,384.00 | 1,400.00 | 1,381.00 | 1,399.00 | 1,399.00 | 1.38% | 19,300 |
| Oct 20, 2025 | 1,373.00 | 1,391.00 | 1,359.00 | 1,380.00 | 1,380.00 | 2.00% | 25,600 |
| Oct 17, 2025 | 1,367.00 | 1,367.00 | 1,344.00 | 1,353.00 | 1,353.00 | -1.74% | 16,000 |
| Oct 16, 2025 | 1,378.00 | 1,379.00 | 1,365.00 | 1,377.00 | 1,377.00 | 0.81% | 11,100 |
| Oct 15, 2025 | 1,331.00 | 1,366.00 | 1,331.00 | 1,366.00 | 1,366.00 | 2.78% | 17,500 |
| Oct 14, 2025 | 1,341.00 | 1,367.00 | 1,322.00 | 1,329.00 | 1,329.00 | -2.92% | 38,800 |
| Oct 10, 2025 | 1,420.00 | 1,420.00 | 1,369.00 | 1,369.00 | 1,369.00 | -3.79% | 16,500 |
| Oct 9, 2025 | 1,420.00 | 1,434.00 | 1,412.00 | 1,423.00 | 1,423.00 | 0.92% | 12,900 |
| Oct 8, 2025 | 1,386.00 | 1,411.00 | 1,384.00 | 1,410.00 | 1,410.00 | 1.73% | 21,700 |