Skip to main content
Kohsoku Corporation (TYO:7504)
Japan flag Japan · Delayed Price · Currency is JPY
2,948.00
+79.00 (2.75%)
Apr 28, 2026, 3:30 PM JST

Kohsoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,894.002,948.002,893.002,948.002,948.002.75%72,400
Apr 27, 20262,903.002,903.002,859.002,869.002,869.00-1.10%48,800
Apr 24, 20262,914.002,919.002,889.002,901.002,901.00-0.28%35,600
Apr 23, 20262,932.002,932.002,882.002,909.002,909.00-0.78%56,700
Apr 22, 20262,961.002,964.002,912.002,932.002,932.00-1.31%62,500
Apr 21, 20262,999.003,010.002,964.002,971.002,971.00-0.57%43,800
Apr 20, 20262,968.002,999.002,964.002,988.002,988.000.37%43,100
Apr 17, 20263,000.003,030.002,977.002,977.002,977.00-1.59%43,200
Apr 16, 20263,000.003,030.003,000.003,025.003,025.000.67%26,400
Apr 15, 20263,030.003,065.003,005.003,005.003,005.00-0.17%29,100
Apr 14, 20263,030.003,045.002,991.003,010.003,010.00-35,100
Apr 13, 20263,015.003,040.002,991.003,010.003,010.00-0.17%51,400
Apr 10, 20263,035.003,075.003,005.003,015.003,015.00-0.99%48,700
Apr 9, 20263,110.003,115.003,045.003,045.003,045.00-1.46%37,700
Apr 8, 20263,090.003,115.003,075.003,090.003,090.000.82%33,400
Apr 7, 20263,050.003,095.003,045.003,065.003,065.000.33%27,400
Apr 6, 20263,050.003,080.003,050.003,055.003,055.00-1.29%32,700
Apr 3, 20263,065.003,095.003,060.003,095.003,095.001.48%41,900
Apr 2, 20263,160.003,160.003,050.003,050.003,050.00-3.48%64,900
Apr 1, 20263,155.003,165.003,115.003,160.003,160.000.96%41,800
Mar 31, 20263,080.003,135.003,080.003,130.003,130.000.32%33,100
Mar 30, 20263,020.003,120.003,010.003,120.003,120.00-2.35%55,700
Mar 27, 20263,130.003,210.003,130.003,195.003,137.000.79%107,400
Mar 26, 20263,165.003,200.003,145.003,170.003,112.45-0.16%76,000
Mar 25, 20263,130.003,190.003,130.003,175.003,117.361.60%39,800
Mar 24, 20263,115.003,125.003,100.003,125.003,068.272.29%35,700
Mar 23, 20263,065.003,065.003,025.003,055.002,999.54-2.24%65,100
Mar 19, 20263,145.003,180.003,125.003,125.003,068.27-2.65%60,800
Mar 18, 20263,160.003,220.003,160.003,210.003,151.732.07%45,100
Mar 17, 20263,140.003,170.003,125.003,145.003,087.910.64%30,300
Mar 16, 20263,155.003,165.003,125.003,125.003,068.27-0.79%40,800
Mar 13, 20263,145.003,170.003,145.003,150.003,092.82-0.79%42,100
Mar 12, 20263,250.003,250.003,175.003,175.003,117.36-3.20%35,200
Mar 11, 20263,285.003,310.003,270.003,280.003,220.460.77%23,000
Mar 10, 20263,255.003,265.003,225.003,255.003,195.911.88%20,900
Mar 9, 20263,170.003,205.003,140.003,195.003,137.00-2.14%53,000
Mar 6, 20263,230.003,270.003,210.003,265.003,205.730.15%23,400
Mar 5, 20263,290.003,300.003,245.003,260.003,200.822.84%32,800
Mar 4, 20263,255.003,260.003,130.003,170.003,112.45-4.37%93,800
Mar 3, 20263,410.003,410.003,315.003,315.003,254.82-3.07%57,000
Mar 2, 20263,410.003,455.003,385.003,420.003,357.92-1.01%38,400
Feb 27, 20263,370.003,460.003,370.003,455.003,392.282.83%32,700
Feb 26, 20263,400.003,400.003,360.003,360.003,299.00-27,900
Feb 25, 20263,400.003,400.003,360.003,360.003,299.00-1.03%33,300
Feb 24, 20263,325.003,410.003,300.003,395.003,333.373.51%38,700
Feb 20, 20263,255.003,300.003,255.003,280.003,220.46-0.30%29,300
Feb 19, 20263,250.003,295.003,215.003,290.003,230.282.65%35,700
Feb 18, 20263,245.003,245.003,180.003,205.003,146.82-1.23%74,900
Feb 17, 20263,305.003,305.003,220.003,245.003,186.09-1.67%74,300
Feb 16, 20263,270.003,305.003,235.003,300.003,240.091.38%41,700
Feb 13, 20263,260.003,270.003,195.003,255.003,195.91-0.31%48,700
Feb 12, 20263,155.003,270.003,150.003,265.003,205.734.31%61,200
Feb 10, 20263,120.003,145.003,110.003,130.003,073.180.64%24,000
Feb 9, 20263,110.003,115.003,075.003,110.003,053.541.63%52,700
Feb 6, 20263,070.003,070.003,040.003,060.003,004.450.16%33,400
Feb 5, 20263,020.003,075.003,020.003,055.002,999.541.50%36,600
Feb 4, 20262,996.003,035.002,985.003,010.002,955.360.47%41,900
Feb 3, 20263,010.003,035.002,996.002,996.002,941.61-0.47%35,600
Feb 2, 20263,070.003,070.002,980.003,010.002,955.360.17%59,700
Jan 30, 20263,000.003,020.002,990.003,005.002,950.450.17%37,000
Jan 29, 20263,000.003,010.002,965.003,000.002,945.54-47,700
Jan 28, 20263,050.003,050.003,000.003,000.002,945.54-2.44%48,700
Jan 27, 20263,090.003,095.003,060.003,075.003,019.18-0.49%29,900
Jan 26, 20263,160.003,160.003,090.003,090.003,033.91-2.06%42,500
Jan 23, 20263,155.003,170.003,135.003,155.003,097.730.80%23,100
Jan 22, 20263,070.003,150.003,070.003,130.003,073.182.62%32,600
Jan 21, 20263,070.003,070.003,035.003,050.002,994.63-0.81%35,000
Jan 20, 20263,110.003,110.003,075.003,075.003,019.18-0.49%33,100
Jan 19, 20263,130.003,150.003,080.003,090.003,033.91-0.96%23,400
Jan 16, 20263,070.003,120.003,060.003,120.003,063.361.79%26,700
Jan 15, 20263,060.003,085.003,055.003,065.003,009.360.33%26,800
Jan 14, 20263,030.003,060.003,030.003,055.002,999.541.16%20,600
Jan 13, 20263,050.003,060.003,020.003,020.002,965.18-0.49%38,300
Jan 9, 20263,010.003,045.003,000.003,035.002,979.901.57%17,300
Jan 8, 20262,999.003,015.002,988.002,988.002,933.76-0.40%20,600
Jan 7, 20262,990.003,035.002,980.003,000.002,945.540.23%28,900
Jan 6, 20263,005.003,005.002,985.002,993.002,938.670.71%29,900
Jan 5, 20263,030.003,035.002,963.002,972.002,918.05-0.13%60,500
Dec 30, 20252,973.002,992.002,959.002,976.002,921.98-0.13%33,200
Dec 29, 20253,040.003,055.002,951.002,980.002,925.90-1.16%137,300
Dec 26, 20252,950.003,025.002,950.003,015.002,960.271.86%230,400
Dec 25, 20252,937.002,971.002,930.002,960.002,906.271.34%117,700
Dec 24, 20252,941.002,960.002,921.002,921.002,867.97-1.18%46,400
Dec 23, 20252,918.002,963.002,918.002,956.002,902.341.03%48,600
Dec 22, 20252,937.002,948.002,921.002,926.002,872.88-0.14%85,100
Dec 19, 20252,905.002,940.002,905.002,930.002,876.810.65%45,000
Dec 18, 20252,872.002,923.002,872.002,911.002,858.161.61%53,500
Dec 17, 20252,895.002,895.002,865.002,865.002,812.99-0.52%29,800
Dec 16, 20252,911.002,911.002,880.002,880.002,827.72-1.10%34,500
Dec 15, 20252,899.002,926.002,894.002,912.002,859.141.08%37,400
Dec 12, 20252,903.002,906.002,876.002,881.002,828.700.52%40,700
Dec 11, 20252,912.002,918.002,861.002,866.002,813.97-1.61%54,500
Dec 10, 20252,964.002,967.002,913.002,913.002,860.12-0.92%32,100
Dec 9, 20252,924.002,946.002,911.002,940.002,886.630.38%21,100
Dec 8, 20252,908.002,929.002,895.002,929.002,875.831.31%21,400
Dec 5, 20252,915.002,918.002,891.002,891.002,838.52-0.89%23,700
Dec 4, 20252,900.002,917.002,890.002,917.002,864.050.38%25,000
Dec 3, 20252,945.002,949.002,901.002,906.002,853.25-1.06%21,900
Dec 2, 20252,963.002,978.002,923.002,937.002,883.68-0.44%17,100
Dec 1, 20252,990.002,990.002,950.002,950.002,896.45-0.81%21,800