KOSE Corporation(4922) Historical

52 Week High Dec 30, 2024

7,258 JPY

52 Week Low Nov 25, 2025

4,910 JPY

Yearly High Jan 6, 2025

7,131 JPY

Yearly Low Nov 25, 2025

4,910 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	5,375	5,411	5,336	5,411	+90	+1.69%	421,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Oct 1, 2025	5,862	5,885	5,803	5,872	-57	-0.96%	229,800
Sep 30, 2025	5,910	6,028	5,895	5,929	+58	+0.99%	246,100
Sep 29, 2025	6,023	6,038	5,871	5,871	-76	-1.28%	253,200
Sep 26, 2025	6,010	6,044	5,920	5,947	-29	-0.49%	294,000
Sep 25, 2025	5,910	5,992	5,865	5,976	+106	+1.81%	251,700
Sep 24, 2025	5,880	5,930	5,842	5,870	-20	-0.34%	199,600
Sep 22, 2025	5,835	5,948	5,820	5,890	+82	+1.41%	183,500
Sep 19, 2025	6,150	6,160	5,808	5,808	-322	-5.25%	669,000
Sep 18, 2025	6,066	6,153	6,009	6,130	+109	+1.81%	227,600
Sep 17, 2025	6,000	6,079	5,993	6,021	-2	-0.03%	211,900
Sep 16, 2025	5,950	6,058	5,900	6,023	+103	+1.74%	322,100
Sep 12, 2025	5,850	5,926	5,781	5,920	+135	+2.33%	280,500