kabutan

KOGI CORPORATION(5603) Historical

5603
TSE Standard
KOGI CORPORATION
1,261
JPY
+1
(+0.08%)
Dec 5, 2:54 pm JST
8.15
USD
Dec 5, 12:54 am EST
Result
PTS
outside of trading hours
1,258
Dec 5, 1:45 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,277 1,278 1,254 1,261 -13 -1.02% 17,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,267 1,285 1,230 1,274 +20 +1.59% 123,200
Oct, 2025 1,234 1,293 1,220 1,254 +7 +0.56% 112,600
Sep, 2025 1,219 1,348 1,210 1,247 +28 +2.30% 305,700
Aug, 2025 1,204 1,250 1,167 1,219 +35 +2.96% 198,100
Jul, 2025 1,117 1,187 1,100 1,184 +67 +6.00% 170,200
Jun, 2025 1,089 1,133 1,056 1,117 +29 +2.67% 178,900
May, 2025 1,245 1,296 1,064 1,088 -167 -13.31% 612,300
Apr, 2025 1,295 1,300 1,023 1,255 -40 -3.09% 632,600
Mar, 2025 1,303 1,397 1,281 1,295 -15 -1.15% 287,200
Feb, 2025 1,340 1,380 1,281 1,310 +30 +2.34% 386,800
Jan, 2025 1,230 1,295 1,155 1,280 +77 +6.40% 234,400
Dec, 2024 1,167 1,223 1,150 1,203 +40 +3.44% 142,700
Nov, 2024 1,133 1,200 1,110 1,163 +15 +1.31% 174,300
Oct, 2024 1,069 1,162 1,045 1,148 +80 +7.49% 197,700
Sep, 2024 1,085 1,096 1,013 1,068 -16 -1.48% 95,200
Aug, 2024 1,205 1,206 949 1,084 -12 -1.09% 325,800
Jul, 2024 1,205 1,205 1,078 1,096 -97 -8.13% 215,000
Jun, 2024 1,224 1,236 1,155 1,193 -21 -1.73% 100,900
May, 2024 1,351 1,396 1,157 1,214 -137 -10.14% 263,600
Apr, 2024 1,463 1,463 1,270 1,351 -111 -7.59% 287,900