Want to see JP:4922 full AI Analyst Report?
Kose (4922) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,850.00 | 6,026.00 | 5,767.00 | 6,014.00 | 6,014.00 | +4.26% | 444,800 | 1.57 |
| Oct 29, 2026 | 5,775.00 | 5,795.00 | 5,690.00 | 5,768.00 | 5,768.00 | -0.43% | 370,300 | 1.31 |
| Oct 28, 2026 | 5,900.00 | 5,966.00 | 5,773.00 | 5,793.00 | 5,793.00 | -2.56% | 261,900 | 0.92 |
| Oct 27, 2026 | 6,012.00 | 6,017.00 | 5,903.00 | 5,945.00 | 5,945.00 | -0.80% | 289,100 | 1.00 |
| Oct 26, 2026 | 5,899.00 | 6,008.00 | 5,864.00 | 5,993.00 | 5,993.00 | +1.59% | 268,900 | 0.92 |
| Oct 23, 2026 | 5,991.00 | 6,033.00 | 5,848.00 | 5,899.00 | 5,899.00 | +0.14% | 331,600 | 1.14 |
| Oct 22, 2026 | 5,791.00 | 5,917.00 | 5,791.00 | 5,891.00 | 5,891.00 | +1.08% | 195,500 | 0.67 |
| Oct 21, 2026 | 5,980.00 | 5,980.00 | 5,803.00 | 5,828.00 | 5,828.00 | -2.59% | 217,000 | 0.74 |
| Oct 20, 2026 | 5,888.00 | 5,983.00 | 5,888.00 | 5,983.00 | 5,983.00 | +1.10% | 205,900 | 0.70 |
| Oct 19, 2026 | 5,942.00 | 5,978.00 | 5,898.00 | 5,918.00 | 5,918.00 | -0.20% | 273,900 | 0.94 |
| Oct 16, 2026 | 5,899.00 | 5,970.00 | 5,858.00 | 5,930.00 | 5,930.00 | +2.03% | 327,800 | 1.12 |
| Oct 15, 2026 | 5,789.00 | 5,844.00 | 5,673.00 | 5,812.00 | 5,812.00 | +1.70% | 448,600 | 1.58 |
| Oct 14, 2026 | 5,670.00 | 5,722.00 | 5,637.00 | 5,715.00 | 5,715.00 | +1.10% | 298,400 | 1.05 |
| Oct 13, 2026 | 5,550.00 | 5,667.00 | 5,506.00 | 5,653.00 | 5,653.00 | +2.52% | 356,800 | 1.26 |
| Oct 12, 2026 | 5,514.00 | 5,564.00 | 5,401.00 | 5,514.00 | 5,514.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,485.00 | 5,564.00 | 5,401.00 | 5,514.00 | 5,514.00 | +1.42% | 283,300 | 0.99 |
| Oct 08, 2026 | 5,451.00 | 5,482.00 | 5,390.00 | 5,437.00 | 5,437.00 | +0.07% | 266,900 | 0.94 |
| Oct 07, 2026 | 5,279.00 | 5,454.00 | 5,279.00 | 5,433.00 | 5,433.00 | +1.72% | 400,500 | 1.42 |
| Oct 06, 2026 | 5,380.00 | 5,390.00 | 5,281.00 | 5,341.00 | 5,341.00 | -0.41% | 289,100 | 1.03 |
| Oct 05, 2026 | 5,392.00 | 5,409.00 | 5,350.00 | 5,363.00 | 5,363.00 | -0.41% | 294,400 | 1.04 |
| Oct 02, 2026 | 5,400.00 | 5,435.00 | 5,358.00 | 5,385.00 | 5,385.00 | -1.72% | 341,500 | 1.22 |
| Oct 01, 2026 | 5,524.00 | 5,524.00 | 5,400.00 | 5,479.00 | 5,479.00 | -0.63% | 380,900 | 1.37 |
| Sep 30, 2026 | 5,500.00 | 5,526.00 | 5,451.00 | 5,514.00 | 5,514.00 | -0.24% | 327,100 | 1.18 |
| Sep 29, 2026 | 5,606.00 | 5,615.00 | 5,511.00 | 5,527.00 | 5,527.00 | -2.47% | 323,600 | 1.16 |
| Sep 28, 2026 | 5,677.00 | 5,736.00 | 5,638.00 | 5,667.00 | 5,667.00 | -0.86% | 251,800 | 0.89 |
| Sep 25, 2026 | 5,694.00 | 5,829.00 | 5,688.00 | 5,716.00 | 5,716.00 | +0.26% | 273,400 | 0.97 |
| Sep 24, 2026 | 5,638.00 | 5,761.00 | 5,630.00 | 5,701.00 | 5,701.00 | -0.64% | 235,200 | 0.83 |
| Sep 23, 2026 | 5,738.00 | 5,738.00 | 5,738.00 | 5,738.00 | 5,738.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,738.00 | 5,738.00 | 5,738.00 | 5,738.00 | 5,738.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,738.00 | 5,738.00 | 5,738.00 | 5,738.00 | 5,738.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,770.00 | 5,770.00 | 5,701.00 | 5,738.00 | 5,738.00 | -0.21% | 419,300 | 1.40 |
| Sep 17, 2026 | 5,660.00 | 5,750.00 | 5,660.00 | 5,750.00 | 5,750.00 | +2.04% | 154,800 | 0.51 |
| Sep 16, 2026 | 5,710.00 | 5,730.00 | 5,635.00 | 5,635.00 | 5,635.00 | -0.25% | 211,900 | 0.70 |
| Sep 15, 2026 | 5,754.00 | 5,760.00 | 5,645.00 | 5,649.00 | 5,649.00 | -0.19% | 226,600 | 0.75 |
| Sep 14, 2026 | 5,630.00 | 5,687.00 | 5,585.00 | 5,660.00 | 5,660.00 | +1.52% | 238,500 | 0.78 |
| Sep 11, 2026 | 5,435.00 | 5,594.00 | 5,435.00 | 5,575.00 | 5,575.00 | +0.96% | 347,300 | 1.15 |
| Sep 10, 2026 | 5,502.00 | 5,562.00 | 5,445.00 | 5,522.00 | 5,522.00 | -0.67% | 285,600 | 0.94 |
| Sep 09, 2026 | 5,621.00 | 5,647.00 | 5,535.00 | 5,559.00 | 5,559.00 | -1.61% | 261,000 | 0.86 |
| Sep 08, 2026 | 5,670.00 | 5,670.00 | 5,583.00 | 5,650.00 | 5,650.00 | -0.46% | 261,100 | 0.86 |
| Sep 07, 2026 | 5,745.00 | 5,751.00 | 5,639.00 | 5,676.00 | 5,676.00 | -1.20% | 296,900 | 0.98 |
| Sep 04, 2026 | 5,720.00 | 5,798.00 | 5,611.00 | 5,745.00 | 5,745.00 | -0.64% | 338,700 | 1.12 |
| Sep 03, 2026 | 5,774.00 | 5,873.00 | 5,720.00 | 5,782.00 | 5,782.00 | +0.59% | 293,500 | 0.97 |
| Sep 02, 2026 | 5,800.00 | 5,862.00 | 5,731.00 | 5,748.00 | 5,748.00 | -1.96% | 295,500 | 0.99 |
| Sep 01, 2026 | 5,746.00 | 5,885.00 | 5,745.00 | 5,863.00 | 5,863.00 | +0.29% | 404,900 | 1.37 |
| Aug 31, 2026 | 5,865.00 | 5,902.00 | 5,811.00 | 5,846.00 | 5,846.00 | -0.32% | 343,100 | 1.17 |
| Aug 28, 2026 | 5,832.00 | 5,902.00 | 5,815.00 | 5,865.00 | 5,865.00 | +0.74% | 218,400 | 0.74 |
| Aug 27, 2026 | 5,962.00 | 5,970.00 | 5,808.00 | 5,822.00 | 5,822.00 | -1.82% | 274,700 | 0.93 |
| Aug 26, 2026 | 5,915.00 | 5,978.00 | 5,910.00 | 5,930.00 | 5,930.00 | -0.42% | 163,900 | 0.54 |
| Aug 25, 2026 | 6,050.00 | 6,079.00 | 5,915.00 | 5,955.00 | 5,955.00 | +0.30% | 279,900 | 0.92 |
| Aug 24, 2026 | 5,920.00 | 5,983.00 | 5,863.00 | 5,937.00 | 5,937.00 | +0.75% | 237,000 | 0.78 |