KOGI CORPORATION(5603) Historical

52 Week High Mar 25, 2025

1,397 JPY

52 Week Low Apr 7, 2025

1,023 JPY

Yearly High Mar 25, 2025

1,397 JPY

Yearly Low Apr 7, 2025

1,023 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,277	1,278	1,254	1,258	-16	-1.26%	17,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,274	+2.74%	1,259	25,300	1,400	124,100	88.64
Nov 21, 2025	1,240	-2.13%	1,249	25,000	1,500	122,700	81.80
Nov 14, 2025	1,267	+1.60%	1,249	37,700	1,400	125,300	89.50
Nov 7, 2025	1,247	-0.56%	1,263	35,200	1,400	136,400	97.43
Oct 31, 2025	1,254	-1.18%	1,270	20,800	2,100	147,400	70.19
Oct 24, 2025	1,269	+3.00%	1,262	34,800	1,300	146,400	112.62
Oct 17, 2025	1,232	0.00%	1,242	21,400	1,300	145,600	112.00
Oct 10, 2025	1,232	+0.16%	1,244	13,800	1,500	147,800	98.53
Oct 3, 2025	1,230	-2.54%	1,239	29,800	1,500	144,500	96.33
Sep 26, 2025	1,262	-0.71%	1,272	24,100	1,600	144,900	90.56
Sep 19, 2025	1,271	0.00%	1,268	50,700	1,700	145,100	85.35
Sep 12, 2025	1,271	-4.36%	1,290	98,100	1,600	131,500	82.19
Sep 5, 2025	1,329	+9.02%	1,301	124,800	1,000	147,900	147.90
Aug 29, 2025	1,219	+0.25%	1,212	34,200	600	123,400	205.67
Aug 22, 2025	1,216	+0.91%	1,223	46,400	5,500	120,900	21.98
Aug 15, 2025	1,205	-0.66%	1,213	65,000	1,200	132,200	110.17
Aug 8, 2025	1,213	+2.28%	1,199	34,500	1,400	135,300	96.64
Aug 1, 2025	1,186	+2.86%	1,177	41,600	1,600	131,600	82.25
Jul 25, 2025	1,153	+3.41%	1,130	66,800	1,500	128,500	85.67
Jul 18, 2025	1,115	-0.36%	1,116	31,300	300	150,600	502.00