kabutan

KOGI CORPORATION(5603) Historical

5603
TSE Standard
KOGI CORPORATION
1,312
JPY
-27
(-2.02%)
Mar 13, 3:30 pm JST
8.23
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 26, 2026
1,478 JPY
52 Week Low Apr 7, 2025
1,023 JPY
Yearly High Feb 26, 2026
1,478 JPY
Yearly Low Apr 7, 2025
1,023 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,335 1,335 1,309 1,312 -27 -2.02% 7,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,332 1,345 1,315 1,339 +5 +0.37% 2,100
Mar 11, 2026 1,340 1,348 1,333 1,334 +8 +0.60% 3,200
Mar 10, 2026 1,323 1,329 1,319 1,326 +22 +1.69% 6,400
Mar 9, 2026 1,307 1,322 1,282 1,304 -48 -3.55% 12,700
Mar 6, 2026 1,365 1,365 1,352 1,352 -18 -1.31% 2,100
Mar 5, 2026 1,350 1,370 1,350 1,370 +41 +3.09% 7,400
Mar 4, 2026 1,324 1,358 1,305 1,329 -25 -1.85% 12,800
Mar 3, 2026 1,400 1,405 1,352 1,354 -44 -3.15% 6,600
Mar 2, 2026 1,393 1,430 1,393 1,398 -12 -0.85% 7,400
Feb 27, 2026 1,401 1,415 1,400 1,410 +3 +0.21% 2,000
Feb 26, 2026 1,410 1,478 1,400 1,407 +7 +0.50% 13,900
Feb 25, 2026 1,389 1,406 1,366 1,400 +22 +1.60% 9,900
Feb 24, 2026 1,379 1,390 1,378 1,378 +1 +0.07% 7,600
Feb 20, 2026 1,411 1,445 1,365 1,377 -34 -2.41% 23,100
Feb 19, 2026 1,407 1,442 1,407 1,411 +22 +1.58% 17,500
Feb 18, 2026 1,366 1,389 1,366 1,389 +23 +1.68% 7,900
Feb 17, 2026 1,375 1,375 1,358 1,366 -11 -0.80% 1,900
Feb 16, 2026 1,359 1,381 1,350 1,377 +19 +1.40% 11,800
Feb 13, 2026 1,343 1,368 1,343 1,358 +15 +1.12% 20,200
Feb 12, 2026 1,347 1,350 1,342 1,343 +2 +0.15% 6,400