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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	5,274	5,411	5,162	5,411	+170	+3.24%	2,202,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	5,190	5,288	5,055	5,241	+87	+1.69%	2,330,700
Nov 28, 2025	4,948	5,154	4,910	5,154	+154	+3.08%	2,742,300
Nov 21, 2025	5,092	5,126	4,962	5,000	-119	-2.32%	3,903,300
Nov 14, 2025	6,001	6,056	5,056	5,119	-797	-13.47%	6,678,100
Nov 7, 2025	6,000	6,095	5,810	5,916	+7	+0.12%	1,231,200
Oct 31, 2025	6,059	6,133	5,833	5,909	-106	-1.76%	1,001,700
Oct 24, 2025	6,007	6,184	5,975	6,015	+108	+1.83%	1,274,900
Oct 17, 2025	5,754	5,931	5,646	5,907	-5	-0.08%	941,000
Oct 10, 2025	5,998	5,998	5,779	5,912	+39	+0.66%	1,285,400
Oct 3, 2025	6,023	6,038	5,803	5,873	-74	-1.24%	1,428,700
Sep 26, 2025	5,835	6,044	5,820	5,947	+139	+2.39%	928,800
Sep 19, 2025	5,950	6,160	5,808	5,808	-112	-1.89%	1,430,600
Sep 12, 2025	5,820	5,926	5,727	5,920	+156	+2.71%	909,400
Sep 5, 2025	5,760	5,853	5,662	5,764	+62	+1.09%	817,500
Aug 29, 2025	5,898	5,948	5,663	5,702	-168	-2.86%	1,059,300
Aug 22, 2025	5,839	6,032	5,795	5,870	+67	+1.15%	906,600
Aug 15, 2025	5,846	6,044	5,693	5,803	-41	-0.70%	1,009,200
Aug 8, 2025	5,815	6,054	5,785	5,844	-10	-0.17%	1,762,900
Aug 1, 2025	5,759	5,865	5,642	5,854	+137	+2.40%	1,474,600
Jul 25, 2025	5,560	5,905	5,480	5,717	+145	+2.60%	1,119,200