Skip to main content
Kohoku Kogyo CO.,LTD. (TYO:6524)
Japan flag Japan · Delayed Price · Currency is JPY
5,470.00
-180.00 (-3.19%)
Apr 28, 2026, 3:30 PM JST

Kohoku Kogyo CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,550.005,550.005,310.005,470.005,470.00-3.19%393,400
Apr 27, 20265,500.005,690.005,360.005,650.005,650.0012.55%653,300
Apr 24, 20264,950.005,070.004,930.005,020.005,020.002.45%412,900
Apr 23, 20264,965.005,040.004,805.004,900.004,900.00-1.31%257,000
Apr 22, 20264,885.004,965.004,840.004,965.004,965.001.95%169,700
Apr 21, 20265,000.005,050.004,855.004,870.004,870.00-1.52%246,500
Apr 20, 20264,850.004,995.004,845.004,945.004,945.002.38%252,500
Apr 17, 20265,020.005,070.004,815.004,830.004,830.00-2.33%281,800
Apr 16, 20265,000.005,050.004,915.004,945.004,945.00-2.85%396,100
Apr 15, 20265,200.005,350.005,000.005,090.005,090.004.20%373,100
Apr 14, 20264,920.004,960.004,750.004,885.004,885.002.52%334,800
Apr 13, 20264,650.004,790.004,630.004,765.004,765.001.28%301,200
Apr 10, 20264,445.004,750.004,445.004,705.004,705.007.54%404,600
Apr 9, 20264,405.004,425.004,260.004,375.004,375.00-2.13%250,100
Apr 8, 20264,245.004,475.004,240.004,470.004,470.009.56%235,400
Apr 7, 20264,140.004,155.004,035.004,080.004,080.00-0.97%119,000
Apr 6, 20264,075.004,205.004,075.004,120.004,120.000.61%145,100
Apr 3, 20263,990.004,095.003,990.004,095.004,095.004.07%154,300
Apr 2, 20264,145.004,170.003,910.003,935.003,935.00-2.84%205,700
Apr 1, 20263,975.004,050.003,900.004,050.004,050.008.00%215,400
Mar 31, 20263,800.003,900.003,690.003,750.003,750.00-5.90%314,500
Mar 30, 20264,010.004,055.003,915.003,985.003,985.00-3.98%162,300
Mar 27, 20264,095.004,220.004,015.004,150.004,150.00-0.12%209,500
Mar 26, 20264,255.004,325.004,130.004,155.004,155.00-3.26%163,900
Mar 25, 20264,245.004,390.004,245.004,295.004,295.004.00%226,500
Mar 24, 20264,300.004,405.004,080.004,130.004,130.00-2.25%341,200
Mar 23, 20264,295.004,400.004,175.004,225.004,225.00-6.94%390,800
Mar 19, 20264,740.004,750.004,525.004,540.004,540.00-6.10%241,800
Mar 18, 20264,765.004,870.004,740.004,835.004,835.003.53%191,300
Mar 17, 20265,000.005,030.004,650.004,670.004,670.00-3.91%295,900
Mar 16, 20264,820.004,920.004,615.004,860.004,860.002.32%349,600
Mar 13, 20264,755.004,855.004,725.004,750.004,750.00-2.96%314,300
Mar 12, 20265,070.005,190.004,860.004,895.004,895.00-5.68%346,400
Mar 11, 20265,210.005,280.005,010.005,190.005,190.004.85%437,400
Mar 10, 20264,740.004,950.004,670.004,950.004,950.009.27%410,300
Mar 9, 20264,450.004,555.004,310.004,530.004,530.00-6.11%459,000
Mar 6, 20264,800.004,990.004,650.004,825.004,825.00-0.82%420,000
Mar 5, 20264,765.005,000.004,690.004,865.004,865.0010.19%715,200
Mar 4, 20264,450.004,780.004,330.004,415.004,415.00-7.25%702,600
Mar 3, 20264,635.005,060.004,570.004,760.004,760.009.30%980,500
Mar 2, 20264,250.004,455.004,225.004,355.004,355.00-0.11%160,600
Feb 27, 20264,250.004,385.004,210.004,360.004,360.000.23%196,400
Feb 26, 20264,450.004,455.004,275.004,350.004,350.00-1.14%250,400
Feb 25, 20264,300.004,535.004,290.004,400.004,400.002.68%296,300
Feb 24, 20264,275.004,340.004,155.004,285.004,285.000.23%238,100
Feb 20, 20264,200.004,375.004,180.004,275.004,275.001.18%220,300
Feb 19, 20264,245.004,285.004,080.004,225.004,225.001.20%237,000
Feb 18, 20264,435.004,440.004,135.004,175.004,175.00-4.46%402,600
Feb 17, 20264,325.004,425.004,255.004,370.004,370.000.92%363,100
Feb 16, 20264,245.004,430.004,100.004,330.004,330.009.21%639,700
Feb 13, 20263,850.004,220.003,695.003,965.003,965.001.67%1,118,300
Feb 12, 20263,775.003,910.003,770.003,900.003,900.004.42%549,000
Feb 10, 20263,610.003,740.003,585.003,735.003,735.004.33%230,900
Feb 9, 20263,540.003,680.003,445.003,580.003,580.003.77%315,100
Feb 6, 20263,475.003,510.003,400.003,450.003,450.00-0.58%138,700
Feb 5, 20263,390.003,470.003,335.003,470.003,470.000.29%171,300
Feb 4, 20263,445.003,490.003,390.003,460.003,460.000.44%147,100
Feb 3, 20263,280.003,480.003,270.003,445.003,445.006.99%300,200
Feb 2, 20263,230.003,355.003,220.003,220.003,220.000.31%228,600
Jan 30, 20263,210.003,240.003,165.003,210.003,210.00-172,500
Jan 29, 20263,310.003,315.003,170.003,210.003,210.00-1.83%224,200
Jan 28, 20263,230.003,310.003,225.003,270.003,270.002.67%417,300
Jan 27, 20263,120.003,230.003,085.003,185.003,185.003.07%178,500
Jan 26, 20263,150.003,175.003,065.003,090.003,090.000.32%199,900
Jan 23, 20263,090.003,130.003,050.003,080.003,080.000.16%229,200
Jan 22, 20263,070.003,100.003,015.003,075.003,075.000.65%115,100
Jan 21, 20262,991.003,110.002,945.003,055.003,055.00-1.61%226,000
Jan 20, 20263,220.003,255.003,105.003,105.003,105.00-3.27%248,900
Jan 19, 20263,170.003,235.003,105.003,210.003,210.003.05%369,600
Jan 16, 20263,110.003,145.003,095.003,115.003,115.001.14%143,900
Jan 15, 20263,015.003,080.003,010.003,080.003,080.002.16%110,800
Jan 14, 20262,987.003,070.002,987.003,015.003,015.002.20%182,100
Jan 13, 20262,980.003,005.002,912.002,950.002,950.00-0.44%235,500
Jan 9, 20262,971.003,015.002,953.002,963.002,963.00-0.57%109,300
Jan 8, 20263,010.003,050.002,972.002,980.002,980.00-1.16%123,700
Jan 7, 20263,075.003,080.003,010.003,015.003,015.00-1.95%125,100
Jan 6, 20263,170.003,195.003,030.003,075.003,075.00-0.81%189,000
Jan 5, 20263,130.003,155.003,060.003,100.003,100.000.49%231,800
Dec 30, 20253,160.003,185.003,085.003,085.003,085.00-0.80%104,900
Dec 29, 20253,075.003,135.003,070.003,110.003,110.001.47%142,400
Dec 26, 20253,060.003,085.003,045.003,065.003,032.000.16%85,400
Dec 25, 20253,100.003,150.003,050.003,060.003,027.05-2.24%134,600
Dec 24, 20253,030.003,160.003,025.003,130.003,096.303.64%304,400
Dec 23, 20252,960.003,055.002,959.003,020.002,987.482.20%135,300
Dec 22, 20252,920.002,965.002,906.002,955.002,923.181.65%217,100
Dec 19, 20252,890.002,925.002,871.002,907.002,875.700.83%155,400
Dec 18, 20252,813.002,931.002,805.002,883.002,851.961.23%284,000
Dec 17, 20252,858.002,885.002,808.002,848.002,817.34-0.77%264,100
Dec 16, 20252,999.003,000.002,852.002,870.002,839.10-2.84%170,400
Dec 15, 20252,859.002,974.002,848.002,954.002,922.201.86%163,800
Dec 12, 20252,967.002,986.002,885.002,900.002,868.78-1.53%255,700
Dec 11, 20253,065.003,065.002,919.002,945.002,913.29-4.23%246,900
Dec 10, 20253,255.003,265.003,060.003,075.003,041.89-5.82%255,000
Dec 9, 20253,330.003,330.003,245.003,265.003,229.85-1.80%131,200
Dec 8, 20253,350.003,350.003,270.003,325.003,289.20-1.34%200,500
Dec 5, 20253,205.003,425.003,200.003,370.003,333.725.15%306,400
Dec 4, 20253,270.003,285.003,200.003,205.003,170.49-1.38%108,200
Dec 3, 20253,275.003,310.003,245.003,250.003,215.010.46%73,800
Dec 2, 20253,290.003,330.003,225.003,235.003,200.17-1.82%99,400
Dec 1, 20253,430.003,430.003,290.003,295.003,259.52-1.93%142,300