Koike Sanso Kogyo Co.,Ltd. (TYO:6137)
Japan
· Delayed Price · Currency is JPY 1,899.00
+58.00 (3.15%)
Apr 28, 2026, 3:30 PM JST
Koike Sanso Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,828.00 | 1,899.00 | 1,828.00 | 1,899.00 | 1,899.00 | 3.15% | 13,100 |
| Apr 27, 2026 | 1,847.00 | 1,864.00 | 1,814.00 | 1,841.00 | 1,841.00 | -0.32% | 14,900 |
| Apr 24, 2026 | 1,846.00 | 1,868.00 | 1,820.00 | 1,847.00 | 1,847.00 | 1.76% | 31,400 |
| Apr 23, 2026 | 1,780.00 | 1,820.00 | 1,764.00 | 1,815.00 | 1,815.00 | 2.54% | 40,300 |
| Apr 22, 2026 | 1,797.00 | 1,797.00 | 1,755.00 | 1,770.00 | 1,770.00 | -1.56% | 25,300 |
| Apr 21, 2026 | 1,824.00 | 1,837.00 | 1,797.00 | 1,798.00 | 1,798.00 | -0.72% | 20,500 |
| Apr 20, 2026 | 1,797.00 | 1,822.00 | 1,793.00 | 1,811.00 | 1,811.00 | 0.72% | 32,100 |
| Apr 17, 2026 | 1,811.00 | 1,837.00 | 1,786.00 | 1,798.00 | 1,798.00 | -1.15% | 32,100 |
| Apr 16, 2026 | 1,860.00 | 1,871.00 | 1,809.00 | 1,819.00 | 1,819.00 | -2.10% | 48,200 |
| Apr 15, 2026 | 1,901.00 | 1,918.00 | 1,843.00 | 1,858.00 | 1,858.00 | -2.16% | 32,500 |
| Apr 14, 2026 | 1,934.00 | 1,934.00 | 1,890.00 | 1,899.00 | 1,899.00 | -0.58% | 31,800 |
| Apr 13, 2026 | 1,935.00 | 1,959.00 | 1,896.00 | 1,910.00 | 1,910.00 | -0.52% | 20,600 |
| Apr 10, 2026 | 1,920.00 | 1,942.00 | 1,906.00 | 1,920.00 | 1,920.00 | - | 31,500 |
| Apr 9, 2026 | 1,946.00 | 1,953.00 | 1,891.00 | 1,920.00 | 1,920.00 | -1.18% | 37,400 |
| Apr 8, 2026 | 1,895.00 | 1,953.00 | 1,895.00 | 1,943.00 | 1,943.00 | 2.80% | 35,500 |
| Apr 7, 2026 | 1,889.00 | 1,909.00 | 1,876.00 | 1,890.00 | 1,890.00 | -0.37% | 20,800 |
| Apr 6, 2026 | 1,912.00 | 1,923.00 | 1,873.00 | 1,897.00 | 1,897.00 | -0.78% | 29,300 |
| Apr 3, 2026 | 1,928.00 | 1,956.00 | 1,901.00 | 1,912.00 | 1,912.00 | -1.44% | 21,100 |
| Apr 2, 2026 | 1,998.00 | 2,007.00 | 1,921.00 | 1,940.00 | 1,940.00 | -2.12% | 29,700 |
| Apr 1, 2026 | 1,955.00 | 1,983.00 | 1,909.00 | 1,982.00 | 1,982.00 | 3.50% | 20,900 |
| Mar 31, 2026 | 1,959.00 | 1,977.00 | 1,898.00 | 1,915.00 | 1,915.00 | -2.79% | 51,900 |
| Mar 30, 2026 | 1,938.00 | 1,974.00 | 1,897.00 | 1,970.00 | 1,970.00 | -2.76% | 49,900 |
| Mar 27, 2026 | 2,010.00 | 2,043.00 | 1,984.00 | 2,026.00 | 1,978.00 | -0.20% | 14,800 |
| Mar 26, 2026 | 2,032.00 | 2,076.00 | 2,000.00 | 2,030.00 | 1,981.91 | -1.07% | 50,300 |
| Mar 25, 2026 | 2,040.00 | 2,058.00 | 2,027.00 | 2,052.00 | 2,003.38 | 3.27% | 42,300 |
| Mar 24, 2026 | 2,030.00 | 2,030.00 | 1,948.00 | 1,987.00 | 1,939.92 | 1.90% | 22,200 |
| Mar 23, 2026 | 2,026.00 | 2,031.00 | 1,936.00 | 1,950.00 | 1,903.80 | -3.94% | 48,500 |
| Mar 19, 2026 | 2,070.00 | 2,095.00 | 2,014.00 | 2,030.00 | 1,981.91 | -2.50% | 30,500 |
| Mar 18, 2026 | 2,059.00 | 2,082.00 | 2,031.00 | 2,082.00 | 2,032.67 | 1.76% | 27,700 |
| Mar 17, 2026 | 2,049.00 | 2,085.00 | 2,032.00 | 2,046.00 | 1,997.53 | 1.24% | 17,200 |
| Mar 16, 2026 | 2,010.00 | 2,051.00 | 1,998.00 | 2,021.00 | 1,973.12 | 0.20% | 48,500 |
| Mar 13, 2026 | 2,045.00 | 2,045.00 | 1,984.00 | 2,017.00 | 1,969.21 | -1.51% | 36,500 |
| Mar 12, 2026 | 2,060.00 | 2,088.00 | 2,022.00 | 2,048.00 | 1,999.48 | -1.49% | 36,400 |
| Mar 11, 2026 | 2,116.00 | 2,169.00 | 2,079.00 | 2,079.00 | 2,029.74 | -0.95% | 95,200 |
| Mar 10, 2026 | 2,058.00 | 2,174.00 | 2,058.00 | 2,099.00 | 2,049.27 | 3.76% | 29,900 |
| Mar 9, 2026 | 1,981.00 | 2,042.00 | 1,961.00 | 2,023.00 | 1,975.07 | -5.56% | 67,500 |
| Mar 6, 2026 | 2,170.00 | 2,180.00 | 2,091.00 | 2,142.00 | 2,091.25 | -2.41% | 36,900 |
| Mar 5, 2026 | 2,241.00 | 2,345.00 | 2,142.00 | 2,195.00 | 2,143.00 | 4.97% | 62,800 |
| Mar 4, 2026 | 2,210.00 | 2,238.00 | 2,010.00 | 2,091.00 | 2,041.46 | -9.05% | 42,500 |
| Mar 3, 2026 | 2,349.00 | 2,432.00 | 2,280.00 | 2,299.00 | 2,244.53 | -2.05% | 88,900 |
| Mar 2, 2026 | 2,273.00 | 2,382.00 | 2,244.00 | 2,347.00 | 2,291.39 | 1.03% | 93,600 |
| Feb 27, 2026 | 2,244.00 | 2,325.00 | 2,235.00 | 2,323.00 | 2,267.96 | 3.47% | 77,400 |
| Feb 26, 2026 | 2,229.00 | 2,245.00 | 2,198.00 | 2,245.00 | 2,191.81 | 1.40% | 32,700 |
| Feb 25, 2026 | 2,178.00 | 2,251.00 | 2,173.00 | 2,214.00 | 2,161.55 | 1.75% | 50,500 |
| Feb 24, 2026 | 2,093.00 | 2,190.00 | 2,067.00 | 2,176.00 | 2,124.45 | 4.46% | 79,400 |
| Feb 20, 2026 | 2,050.00 | 2,088.00 | 2,040.00 | 2,083.00 | 2,033.65 | 1.61% | 53,000 |
| Feb 19, 2026 | 2,006.00 | 2,051.00 | 2,000.00 | 2,050.00 | 2,001.43 | 2.50% | 51,900 |
| Feb 18, 2026 | 1,981.00 | 2,018.00 | 1,968.00 | 2,000.00 | 1,952.62 | 0.50% | 23,900 |
| Feb 17, 2026 | 2,013.00 | 2,044.00 | 1,970.00 | 1,990.00 | 1,942.85 | -1.14% | 29,800 |
| Feb 16, 2026 | 2,040.00 | 2,040.00 | 1,995.00 | 2,013.00 | 1,965.31 | -1.32% | 36,600 |
| Feb 13, 2026 | 2,074.00 | 2,074.00 | 2,007.00 | 2,040.00 | 1,991.67 | -1.88% | 45,800 |
| Feb 12, 2026 | 2,058.00 | 2,090.00 | 2,009.00 | 2,079.00 | 2,029.74 | 3.54% | 72,400 |
| Feb 10, 2026 | 1,935.00 | 2,037.00 | 1,931.00 | 2,008.00 | 1,960.43 | 2.66% | 62,700 |
| Feb 9, 2026 | 1,950.00 | 1,975.00 | 1,933.00 | 1,956.00 | 1,909.66 | 2.41% | 42,000 |
| Feb 6, 2026 | 1,876.00 | 1,926.00 | 1,860.00 | 1,910.00 | 1,864.75 | 1.81% | 37,500 |
| Feb 5, 2026 | 1,913.00 | 1,937.00 | 1,868.00 | 1,876.00 | 1,831.55 | -1.57% | 55,000 |
| Feb 4, 2026 | 1,862.00 | 1,910.00 | 1,862.00 | 1,906.00 | 1,860.84 | 1.01% | 26,600 |
| Feb 3, 2026 | 1,833.00 | 1,920.00 | 1,829.00 | 1,887.00 | 1,842.29 | 3.91% | 64,600 |
| Feb 2, 2026 | 1,845.00 | 1,887.00 | 1,809.00 | 1,816.00 | 1,772.98 | -3.20% | 42,000 |
| Jan 30, 2026 | 1,886.00 | 1,895.00 | 1,875.00 | 1,876.00 | 1,831.55 | -1.11% | 20,900 |
| Jan 29, 2026 | 1,913.00 | 1,913.00 | 1,864.00 | 1,897.00 | 1,852.06 | -1.15% | 24,300 |
| Jan 28, 2026 | 1,930.00 | 1,950.00 | 1,909.00 | 1,919.00 | 1,873.54 | -1.94% | 56,600 |
| Jan 27, 2026 | 1,940.00 | 1,965.00 | 1,919.00 | 1,957.00 | 1,910.63 | 0.82% | 69,600 |
| Jan 26, 2026 | 1,928.00 | 1,972.00 | 1,926.00 | 1,941.00 | 1,895.01 | -1.37% | 55,300 |
| Jan 23, 2026 | 1,979.00 | 1,990.00 | 1,950.00 | 1,968.00 | 1,921.37 | -0.15% | 52,500 |
| Jan 22, 2026 | 1,920.00 | 1,976.00 | 1,907.00 | 1,971.00 | 1,924.30 | 3.03% | 63,800 |
| Jan 21, 2026 | 1,890.00 | 1,949.00 | 1,872.00 | 1,913.00 | 1,867.68 | -0.88% | 44,000 |
| Jan 20, 2026 | 2,000.00 | 2,000.00 | 1,924.00 | 1,930.00 | 1,884.27 | -4.27% | 55,700 |
| Jan 19, 2026 | 2,051.00 | 2,108.00 | 2,009.00 | 2,016.00 | 1,968.24 | -0.93% | 97,400 |
| Jan 16, 2026 | 1,950.00 | 2,037.00 | 1,937.00 | 2,035.00 | 1,986.79 | 4.36% | 114,400 |
| Jan 15, 2026 | 1,908.00 | 1,978.00 | 1,908.00 | 1,950.00 | 1,903.80 | 1.83% | 62,100 |
| Jan 14, 2026 | 1,841.00 | 1,915.00 | 1,830.00 | 1,915.00 | 1,869.63 | 4.30% | 74,900 |
| Jan 13, 2026 | 1,895.00 | 1,895.00 | 1,815.00 | 1,836.00 | 1,792.50 | -1.29% | 68,800 |
| Jan 9, 2026 | 1,786.00 | 1,887.00 | 1,780.00 | 1,860.00 | 1,815.93 | 4.49% | 124,400 |
| Jan 8, 2026 | 1,744.00 | 1,806.00 | 1,738.00 | 1,780.00 | 1,737.83 | 2.01% | 58,900 |
| Jan 7, 2026 | 1,680.00 | 1,760.00 | 1,680.00 | 1,745.00 | 1,703.66 | 1.45% | 66,800 |
| Jan 6, 2026 | 1,668.00 | 1,732.00 | 1,665.00 | 1,720.00 | 1,679.25 | 2.99% | 53,600 |
| Jan 5, 2026 | 1,623.00 | 1,675.00 | 1,623.00 | 1,670.00 | 1,630.43 | 4.24% | 40,700 |
| Dec 30, 2025 | 1,619.00 | 1,645.00 | 1,599.00 | 1,602.00 | 1,564.05 | -1.05% | 34,100 |
| Dec 29, 2025 | 1,536.00 | 1,625.00 | 1,536.00 | 1,619.00 | 1,580.64 | 3.38% | 31,800 |
| Dec 26, 2025 | 1,555.00 | 1,573.00 | 1,552.00 | 1,566.00 | 1,528.90 | 1.10% | 47,700 |
| Dec 25, 2025 | 1,565.00 | 1,565.00 | 1,543.00 | 1,549.00 | 1,512.30 | -0.83% | 20,500 |
| Dec 24, 2025 | 1,580.00 | 1,591.00 | 1,551.00 | 1,562.00 | 1,524.99 | -1.14% | 24,200 |
| Dec 23, 2025 | 1,619.00 | 1,619.00 | 1,550.00 | 1,580.00 | 1,542.57 | -1.86% | 44,400 |
| Dec 22, 2025 | 1,571.00 | 1,632.00 | 1,571.00 | 1,610.00 | 1,571.86 | 2.94% | 43,400 |
| Dec 19, 2025 | 1,535.00 | 1,568.00 | 1,535.00 | 1,564.00 | 1,526.95 | 1.10% | 14,700 |
| Dec 18, 2025 | 1,518.00 | 1,549.00 | 1,518.00 | 1,547.00 | 1,510.35 | 0.45% | 26,900 |
| Dec 17, 2025 | 1,548.00 | 1,548.00 | 1,533.00 | 1,540.00 | 1,503.51 | 0.20% | 23,300 |
| Dec 16, 2025 | 1,528.00 | 1,577.00 | 1,528.00 | 1,537.00 | 1,500.59 | 0.07% | 30,100 |
| Dec 15, 2025 | 1,499.00 | 1,555.00 | 1,499.00 | 1,536.00 | 1,499.61 | 2.47% | 42,700 |
| Dec 12, 2025 | 1,512.00 | 1,522.00 | 1,464.00 | 1,499.00 | 1,463.49 | -0.20% | 21,900 |
| Dec 11, 2025 | 1,535.00 | 1,535.00 | 1,490.00 | 1,502.00 | 1,466.41 | -1.89% | 41,300 |
| Dec 10, 2025 | 1,491.00 | 1,531.00 | 1,476.00 | 1,531.00 | 1,494.73 | 2.68% | 50,900 |
| Dec 9, 2025 | 1,477.00 | 1,500.00 | 1,472.00 | 1,491.00 | 1,455.68 | 0.13% | 26,400 |
| Dec 8, 2025 | 1,455.00 | 1,492.00 | 1,450.00 | 1,489.00 | 1,453.72 | 1.92% | 24,400 |
| Dec 5, 2025 | 1,499.00 | 1,499.00 | 1,459.00 | 1,461.00 | 1,426.39 | -2.21% | 23,000 |
| Dec 4, 2025 | 1,448.00 | 1,494.00 | 1,448.00 | 1,494.00 | 1,458.60 | 2.54% | 25,600 |
| Dec 3, 2025 | 1,434.00 | 1,461.00 | 1,434.00 | 1,457.00 | 1,422.48 | 0.69% | 17,500 |
| Dec 2, 2025 | 1,480.00 | 1,481.00 | 1,429.00 | 1,447.00 | 1,412.72 | -2.43% | 39,000 |
| Dec 1, 2025 | 1,515.00 | 1,515.00 | 1,478.00 | 1,483.00 | 1,447.86 | -1.59% | 30,300 |