Kensoh Co.,Ltd. (TYO:7939)
Japan
· Delayed Price · Currency is JPY 575.00
+12.00 (2.13%)
Apr 30, 2026, 3:13 PM JST
Kensoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 563.00 | 585.00 | 552.00 | 585.00 | 585.00 | 3.91% | 2,700 |
| Apr 28, 2026 | 567.00 | 568.00 | 563.00 | 563.00 | 563.00 | -0.88% | 1,200 |
| Apr 27, 2026 | 583.00 | 583.00 | 568.00 | 568.00 | 568.00 | -1.73% | 2,400 |
| Apr 24, 2026 | 578.00 | 579.00 | 577.00 | 578.00 | 578.00 | -0.34% | 800 |
| Apr 23, 2026 | 581.00 | 581.00 | 579.00 | 580.00 | 580.00 | -0.17% | 1,500 |
| Apr 22, 2026 | 582.00 | 582.00 | 581.00 | 581.00 | 581.00 | -0.17% | 400 |
| Apr 21, 2026 | 582.00 | 583.00 | 582.00 | 582.00 | 582.00 | -0.17% | 800 |
| Apr 20, 2026 | 586.00 | 586.00 | 583.00 | 583.00 | 583.00 | -1.02% | 900 |
| Apr 17, 2026 | 585.00 | 589.00 | 585.00 | 589.00 | 589.00 | 0.68% | 700 |
| Apr 16, 2026 | 588.00 | 589.00 | 585.00 | 585.00 | 585.00 | -0.85% | 1,200 |
| Apr 15, 2026 | 589.00 | 590.00 | 589.00 | 590.00 | 590.00 | -0.51% | 400 |
| Apr 14, 2026 | 596.00 | 596.00 | 588.00 | 593.00 | 593.00 | -0.17% | 700 |
| Apr 13, 2026 | 597.00 | 597.00 | 590.00 | 594.00 | 594.00 | - | 2,600 |
| Apr 10, 2026 | 588.00 | 595.00 | 586.00 | 594.00 | 594.00 | 1.19% | 1,600 |
| Apr 9, 2026 | 585.00 | 593.00 | 585.00 | 587.00 | 587.00 | 0.51% | 1,900 |
| Apr 8, 2026 | 579.00 | 595.00 | 579.00 | 584.00 | 584.00 | 1.21% | 3,300 |
| Apr 7, 2026 | 577.00 | 583.00 | 577.00 | 577.00 | 577.00 | - | 1,100 |
| Apr 6, 2026 | 583.00 | 583.00 | 577.00 | 577.00 | 577.00 | -1.70% | 1,900 |
| Apr 3, 2026 | 582.00 | 588.00 | 582.00 | 587.00 | 587.00 | -0.17% | 2,000 |
| Apr 2, 2026 | 589.00 | 589.00 | 585.00 | 588.00 | 588.00 | -0.17% | 3,100 |
| Apr 1, 2026 | 586.00 | 598.00 | 585.00 | 589.00 | 589.00 | 0.51% | 3,700 |
| Mar 31, 2026 | 586.00 | 594.00 | 586.00 | 586.00 | 586.00 | -1.01% | 2,400 |
| Mar 30, 2026 | 584.00 | 598.00 | 583.00 | 592.00 | 592.00 | -5.43% | 6,300 |
| Mar 27, 2026 | 619.00 | 634.00 | 619.00 | 626.00 | 604.00 | 0.16% | 6,500 |
| Mar 26, 2026 | 625.00 | 626.00 | 618.00 | 625.00 | 603.04 | 1.30% | 2,700 |
| Mar 25, 2026 | 618.00 | 625.00 | 614.00 | 617.00 | 595.32 | 0.98% | 2,400 |
| Mar 24, 2026 | 617.00 | 629.00 | 611.00 | 611.00 | 589.53 | -0.81% | 4,100 |
| Mar 23, 2026 | 630.00 | 631.00 | 603.00 | 616.00 | 594.35 | -2.38% | 6,600 |
| Mar 19, 2026 | 630.00 | 634.00 | 630.00 | 631.00 | 608.82 | 0.16% | 3,000 |
| Mar 18, 2026 | 630.00 | 631.00 | 630.00 | 630.00 | 607.86 | -0.16% | 2,500 |
| Mar 17, 2026 | 628.00 | 631.00 | 628.00 | 631.00 | 608.82 | 0.48% | 2,600 |
| Mar 16, 2026 | 630.00 | 630.00 | 628.00 | 628.00 | 605.93 | -0.32% | 2,800 |
| Mar 13, 2026 | 627.00 | 633.00 | 627.00 | 630.00 | 607.86 | -0.16% | 3,000 |
| Mar 12, 2026 | 632.00 | 633.00 | 626.00 | 631.00 | 608.82 | 0.16% | 3,600 |
| Mar 11, 2026 | 627.00 | 631.00 | 627.00 | 630.00 | 607.86 | 0.32% | 2,000 |
| Mar 10, 2026 | 630.00 | 632.00 | 627.00 | 628.00 | 605.93 | 0.16% | 4,400 |
| Mar 9, 2026 | 626.00 | 627.00 | 617.00 | 627.00 | 604.96 | 0.32% | 4,100 |
| Mar 6, 2026 | 616.00 | 625.00 | 616.00 | 625.00 | 603.04 | - | 2,000 |
| Mar 5, 2026 | 611.00 | 625.00 | 611.00 | 625.00 | 603.04 | 3.99% | 5,300 |
| Mar 4, 2026 | 621.00 | 623.00 | 601.00 | 601.00 | 579.88 | -2.59% | 7,500 |
| Mar 3, 2026 | 624.00 | 628.00 | 617.00 | 617.00 | 595.32 | -0.96% | 5,400 |
| Mar 2, 2026 | 630.00 | 632.00 | 623.00 | 623.00 | 601.11 | -1.11% | 6,900 |
| Feb 27, 2026 | 633.00 | 637.00 | 630.00 | 630.00 | 607.86 | - | 6,100 |
| Feb 26, 2026 | 631.00 | 633.00 | 630.00 | 630.00 | 607.86 | -0.16% | 5,000 |
| Feb 25, 2026 | 633.00 | 635.00 | 631.00 | 631.00 | 608.82 | 0.16% | 4,000 |
| Feb 24, 2026 | 628.00 | 634.00 | 628.00 | 630.00 | 607.86 | 0.32% | 1,700 |
| Feb 20, 2026 | 632.00 | 633.00 | 627.00 | 628.00 | 605.93 | -0.63% | 2,100 |
| Feb 19, 2026 | 630.00 | 632.00 | 629.00 | 632.00 | 609.79 | 0.32% | 600 |
| Feb 18, 2026 | 634.00 | 634.00 | 628.00 | 630.00 | 607.86 | -0.63% | 3,100 |
| Feb 17, 2026 | 633.00 | 638.00 | 632.00 | 634.00 | 611.72 | -0.31% | 2,100 |
| Feb 16, 2026 | 638.00 | 638.00 | 632.00 | 636.00 | 613.65 | -0.31% | 3,500 |
| Feb 13, 2026 | 629.00 | 638.00 | 622.00 | 638.00 | 615.58 | 2.08% | 7,200 |
| Feb 12, 2026 | 617.00 | 625.00 | 616.00 | 625.00 | 603.04 | 0.97% | 3,700 |
| Feb 10, 2026 | 616.00 | 619.00 | 615.00 | 619.00 | 597.25 | 0.65% | 2,700 |
| Feb 9, 2026 | 619.00 | 623.00 | 615.00 | 615.00 | 593.39 | 0.16% | 6,700 |
| Feb 6, 2026 | 616.00 | 617.00 | 611.00 | 614.00 | 592.42 | -0.16% | 1,600 |
| Feb 5, 2026 | 608.00 | 615.00 | 608.00 | 615.00 | 593.39 | 2.16% | 3,400 |
| Feb 4, 2026 | 594.00 | 606.00 | 593.00 | 602.00 | 580.84 | 1.18% | 1,700 |
| Feb 3, 2026 | 597.00 | 599.00 | 593.00 | 595.00 | 574.09 | -0.34% | 2,600 |
| Feb 2, 2026 | 589.00 | 606.00 | 589.00 | 597.00 | 576.02 | 0.67% | 6,100 |
| Jan 30, 2026 | 607.00 | 616.00 | 570.00 | 593.00 | 572.16 | -2.31% | 24,000 |
| Jan 29, 2026 | 609.00 | 609.00 | 604.00 | 607.00 | 585.67 | 0.50% | 2,600 |
| Jan 28, 2026 | 612.00 | 612.00 | 599.00 | 604.00 | 582.77 | -1.79% | 6,000 |
| Jan 27, 2026 | 619.00 | 619.00 | 615.00 | 615.00 | 593.39 | -0.81% | 3,800 |
| Jan 26, 2026 | 614.00 | 626.00 | 614.00 | 620.00 | 598.21 | 0.98% | 6,500 |
| Jan 23, 2026 | 615.00 | 615.00 | 611.00 | 614.00 | 592.42 | 0.49% | 3,700 |
| Jan 22, 2026 | 616.00 | 616.00 | 610.00 | 611.00 | 589.53 | 0.16% | 1,600 |
| Jan 21, 2026 | 609.00 | 611.00 | 605.00 | 610.00 | 588.56 | -0.16% | 6,800 |
| Jan 20, 2026 | 611.00 | 617.00 | 611.00 | 611.00 | 589.53 | - | 6,200 |
| Jan 19, 2026 | 597.00 | 617.00 | 597.00 | 611.00 | 589.53 | 2.52% | 7,700 |
| Jan 16, 2026 | 604.00 | 604.00 | 595.00 | 596.00 | 575.05 | 0.34% | 4,800 |
| Jan 15, 2026 | 594.00 | 606.00 | 591.00 | 594.00 | 573.12 | 0.85% | 6,600 |
| Jan 14, 2026 | 591.00 | 594.00 | 586.00 | 589.00 | 568.30 | - | 5,900 |
| Jan 13, 2026 | 581.00 | 594.00 | 581.00 | 589.00 | 568.30 | 1.55% | 9,500 |
| Jan 9, 2026 | 575.00 | 582.00 | 575.00 | 580.00 | 559.62 | 0.87% | 6,900 |
| Jan 8, 2026 | 577.00 | 577.00 | 573.00 | 575.00 | 554.79 | - | 2,900 |
| Jan 7, 2026 | 573.00 | 575.00 | 571.00 | 575.00 | 554.79 | 0.35% | 5,700 |
| Jan 6, 2026 | 575.00 | 580.00 | 572.00 | 573.00 | 552.86 | -0.35% | 4,000 |
| Jan 5, 2026 | 579.00 | 579.00 | 564.00 | 575.00 | 554.79 | 1.05% | 13,800 |
| Dec 30, 2025 | 583.00 | 583.00 | 562.00 | 569.00 | 549.00 | -1.04% | 30,000 |
| Dec 29, 2025 | 574.00 | 577.00 | 566.00 | 575.00 | 554.79 | 1.05% | 8,700 |
| Dec 26, 2025 | 564.00 | 571.00 | 561.00 | 569.00 | 549.00 | 1.43% | 7,100 |
| Dec 25, 2025 | 566.00 | 566.00 | 560.00 | 561.00 | 541.28 | - | 4,700 |
| Dec 24, 2025 | 568.00 | 568.00 | 560.00 | 561.00 | 541.28 | -0.53% | 7,500 |
| Dec 23, 2025 | 563.00 | 564.00 | 563.00 | 564.00 | 544.18 | 0.18% | 700 |
| Dec 22, 2025 | 568.00 | 568.00 | 561.00 | 563.00 | 543.21 | -0.35% | 8,900 |
| Dec 19, 2025 | 564.00 | 565.00 | 558.00 | 565.00 | 545.14 | - | 6,500 |
| Dec 18, 2025 | 561.00 | 567.00 | 560.00 | 565.00 | 545.14 | 0.71% | 2,300 |
| Dec 17, 2025 | 564.00 | 564.00 | 555.00 | 561.00 | 541.28 | 0.54% | 6,200 |
| Dec 16, 2025 | 568.00 | 568.00 | 557.00 | 558.00 | 538.39 | -1.76% | 5,500 |
| Dec 15, 2025 | 568.00 | 568.00 | 565.00 | 568.00 | 548.04 | 0.53% | 1,800 |
| Dec 12, 2025 | 568.00 | 569.00 | 560.00 | 565.00 | 545.14 | -0.35% | 4,300 |
| Dec 11, 2025 | 562.00 | 567.00 | 562.00 | 567.00 | 547.07 | 0.89% | 2,200 |
| Dec 10, 2025 | 568.00 | 570.00 | 562.00 | 562.00 | 542.25 | -0.88% | 10,900 |
| Dec 9, 2025 | 568.00 | 568.00 | 560.00 | 567.00 | 547.07 | 0.18% | 2,600 |
| Dec 8, 2025 | 566.00 | 567.00 | 563.00 | 566.00 | 546.11 | 0.71% | 2,800 |
| Dec 5, 2025 | 559.00 | 563.00 | 558.00 | 562.00 | 542.25 | 0.54% | 1,800 |
| Dec 4, 2025 | 559.00 | 561.00 | 558.00 | 559.00 | 539.35 | - | 2,100 |
| Dec 3, 2025 | 559.00 | 566.00 | 551.00 | 559.00 | 539.35 | 0.54% | 8,800 |
| Dec 2, 2025 | 558.00 | 565.00 | 551.00 | 556.00 | 536.46 | -0.18% | 6,800 |