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
Aug 14, 2025	5,997	6,044	5,858	5,858	-72	-1.21%	228,800
Aug 13, 2025	5,921	5,995	5,841	5,930	+40	+0.68%	244,300
Aug 12, 2025	5,846	5,933	5,693	5,890	+46	+0.79%	377,200
Aug 8, 2025	6,005	6,045	5,792	5,844	-210	-3.47%	798,100
Aug 7, 2025	5,886	6,054	5,866	6,054	+189	+3.22%	386,300
Aug 6, 2025	5,817	5,867	5,785	5,865	+33	+0.57%	233,800
Aug 5, 2025	5,905	5,942	5,832	5,832	-42	-0.72%	180,800
Aug 4, 2025	5,815	5,879	5,788	5,874	+20	+0.34%	163,900
Aug 1, 2025	5,789	5,865	5,779	5,854	+28	+0.48%	145,900
Jul 31, 2025	5,709	5,865	5,685	5,826	+142	+2.50%	236,700
Jul 30, 2025	5,670	5,731	5,642	5,684	-17	-0.30%	633,300
Jul 29, 2025	5,757	5,800	5,681	5,701	-92	-1.59%	213,200
Jul 28, 2025	5,759	5,825	5,726	5,793	+76	+1.33%	245,500
Jul 25, 2025	5,776	5,787	5,693	5,717	-125	-2.14%	190,800
Jul 24, 2025	5,826	5,905	5,814	5,842	+10	+0.17%	201,800
Jul 23, 2025	5,594	5,846	5,569	5,832	+325	+5.90%	462,800
Jul 22, 2025	5,560	5,579	5,480	5,507	-65	-1.17%	263,800
Jul 18, 2025	5,635	5,659	5,572	5,572	-34	-0.61%	164,400
Jul 17, 2025	5,542	5,636	5,521	5,606	+29	+0.52%	253,100
Jul 16, 2025	5,750	5,760	5,577	5,577	-181	-3.14%	399,300