KOGI CORPORATION(5603) Historical

52 Week High Jan 16, 2026

1,413 JPY

52 Week Low Apr 7, 2025

1,023 JPY

Yearly High Jan 16, 2026

1,413 JPY

Yearly Low Apr 7, 2025

1,023 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,388	1,390	1,353	1,353	-34	-2.45%	15,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	1,387	-1.49%	1,385	19,700	2,400	123,500	51.46
Jan 16, 2026	1,408	+7.32%	1,367	47,500	2,500	123,400	49.36
Jan 9, 2026	1,312	+1.71%	1,297	31,900	1,400	122,000	87.14
Dec 30, 2025	1,290	+2.38%	1,285	13,800	ー	ー	ー
Dec 26, 2025	1,260	+1.37%	1,257	19,800	1,300	122,400	94.15
Dec 19, 2025	1,243	-0.80%	1,250	36,500	1,300	125,100	96.23
Dec 12, 2025	1,253	-0.40%	1,258	19,500	1,300	123,100	94.69
Dec 5, 2025	1,258	-1.26%	1,268	18,500	1,300	123,900	95.31
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