kabutan

KOSE Corporation(4922) Historical

4922
TSE Prime
KOSE Corporation
5,411
JPY
+90
(+1.69%)
Dec 12, 3:30 pm JST
34.73
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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
Sep 11, 2025 5,775 5,828 5,727 5,785 +15 +0.26% 184,500
Sep 10, 2025 5,880 5,889 5,770 5,770 -85 -1.45% 145,200
Sep 9, 2025 5,863 5,868 5,820 5,855 +21 +0.36% 135,900
Sep 8, 2025 5,820 5,885 5,803 5,834 +70 +1.21% 163,300
Sep 5, 2025 5,785 5,811 5,732 5,764 -89 -1.52% 161,300
Sep 4, 2025 5,818 5,853 5,780 5,853 +63 +1.09% 141,700
Sep 3, 2025 5,722 5,839 5,721 5,790 +72 +1.26% 171,800
Sep 2, 2025 5,764 5,818 5,717 5,718 -47 -0.82% 169,500
Sep 1, 2025 5,760 5,794 5,662 5,765 +63 +1.10% 173,200
Aug 29, 2025 5,670 5,756 5,670 5,702 +16 +0.28% 249,400
Aug 28, 2025 5,744 5,747 5,685 5,686 -10 -0.18% 151,500
Aug 27, 2025 5,676 5,735 5,663 5,696 +1 +0.02% 153,600
Aug 26, 2025 5,711 5,741 5,669 5,695 -50 -0.87% 286,900
Aug 25, 2025 5,898 5,948 5,745 5,745 -125 -2.13% 217,900
Aug 22, 2025 5,843 5,894 5,795 5,870 +15 +0.26% 186,300
Aug 21, 2025 5,896 5,922 5,838 5,855 -62 -1.05% 148,700
Aug 20, 2025 5,961 6,032 5,917 5,917 +2 +0.03% 229,000
Aug 19, 2025 5,890 5,925 5,822 5,915 +21 +0.36% 180,100
Aug 18, 2025 5,839 5,894 5,803 5,894 +91 +1.57% 162,500
Aug 15, 2025 5,825 5,840 5,768 5,803 -55 -0.94% 158,900