kabutan

KOSE Corporation(4922) Historical

4922
TSE Prime
KOSE Corporation
5,909
JPY
+10
(+0.17%)
Oct 31, 3:30 pm JST
38.35
USD
Oct 31, 2:30 am EDT
Result
PTS
outside of trading hours
5,879.4
Oct 31, 6:37 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 6, 2024
8,240 JPY
52 Week Low Apr 7, 2025
5,384 JPY
Yearly High Jan 6, 2025
7,131 JPY
Yearly Low Apr 7, 2025
5,384 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 31, 2025 5,957 5,963 5,879 5,909 +10 +0.17% 181,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 5,842 5,912 5,842 5,899 +53 +0.91% 161,100
Oct 29, 2025 5,972 6,005 5,833 5,846 -164 -2.73% 236,800
Oct 28, 2025 6,050 6,069 5,990 6,010 -110 -1.80% 220,100
Oct 27, 2025 6,059 6,133 6,024 6,120 +105 +1.75% 202,400
Oct 24, 2025 6,150 6,172 5,985 6,015 -105 -1.72% 200,300
Oct 23, 2025 6,031 6,184 6,031 6,120 +58 +0.96% 221,700
Oct 22, 2025 6,104 6,132 6,013 6,062 -78 -1.27% 293,000
Oct 21, 2025 6,030 6,140 6,022 6,140 +80 +1.32% 307,400
Oct 20, 2025 6,007 6,060 5,975 6,060 +153 +2.59% 252,500
Oct 17, 2025 5,836 5,931 5,826 5,907 +95 +1.63% 190,900
Oct 16, 2025 5,761 5,816 5,743 5,812 +71 +1.24% 131,400
Oct 15, 2025 5,687 5,784 5,687 5,741 +88 +1.56% 190,500
Oct 14, 2025 5,754 5,795 5,646 5,653 -259 -4.38% 428,200
Oct 10, 2025 5,805 5,920 5,779 5,912 +76 +1.30% 203,500
Oct 9, 2025 5,802 5,838 5,787 5,836 0 0.00% 207,400
Oct 8, 2025 5,800 5,854 5,786 5,836 +51 +0.88% 252,800
Oct 7, 2025 5,810 5,845 5,785 5,785 -94 -1.60% 340,800
Oct 6, 2025 5,998 5,998 5,879 5,879 +6 +0.10% 280,900
Oct 3, 2025 6,010 6,033 5,848 5,873 -152 -2.52% 356,600
Oct 2, 2025 5,865 6,026 5,831 6,025 +153 +2.61% 343,000
1 2 3 4 5
...
18