Want to see JP:5603 full AI Analyst Report?
Kogi Corp (5603) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,245.00 | 1,258.00 | 1,245.00 | 1,245.00 | 1,245.00 | +0.00% | 1,700 | 0.65 |
| Oct 29, 2026 | 1,238.00 | 1,256.00 | 1,238.00 | 1,245.00 | 1,245.00 | +0.57% | 2,000 | 0.73 |
| Oct 28, 2026 | 1,241.00 | 1,254.00 | 1,238.00 | 1,238.00 | 1,238.00 | -1.04% | 3,400 | 1.27 |
| Oct 27, 2026 | 1,255.00 | 1,255.00 | 1,243.00 | 1,251.00 | 1,251.00 | -0.32% | 1,100 | 0.39 |
| Oct 26, 2026 | 1,251.00 | 1,255.00 | 1,251.00 | 1,255.00 | 1,255.00 | -0.16% | 400 | 0.13 |
| Oct 23, 2026 | 1,270.00 | 1,270.00 | 1,257.00 | 1,257.00 | 1,257.00 | -1.41% | 1,000 | 0.33 |
| Oct 22, 2026 | 1,250.00 | 1,275.00 | 1,247.00 | 1,275.00 | 1,275.00 | +2.16% | 2,100 | 0.70 |
| Oct 21, 2026 | 1,261.00 | 1,261.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.64% | 600 | 0.20 |
| Oct 20, 2026 | 1,278.00 | 1,278.00 | 1,256.00 | 1,256.00 | 1,256.00 | -1.88% | 600 | 0.18 |
| Oct 19, 2026 | 1,269.00 | 1,280.00 | 1,269.00 | 1,280.00 | 1,280.00 | +0.00% | 700 | 0.20 |
| Oct 16, 2026 | 1,263.00 | 1,280.00 | 1,262.00 | 1,280.00 | 1,280.00 | +2.73% | 1,700 | 0.48 |
| Oct 15, 2026 | 1,249.00 | 1,252.00 | 1,245.00 | 1,246.00 | 1,246.00 | -0.24% | 400 | 0.11 |
| Oct 14, 2026 | 1,248.00 | 1,264.00 | 1,239.00 | 1,249.00 | 1,249.00 | +0.08% | 4,600 | 1.31 |
| Oct 13, 2026 | 1,255.00 | 1,255.00 | 1,220.00 | 1,248.00 | 1,248.00 | -0.95% | 5,000 | 1.42 |
| Oct 12, 2026 | 1,260.00 | 1,260.00 | 1,253.00 | 1,260.00 | 1,260.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,253.00 | 1,260.00 | 1,253.00 | 1,260.00 | 1,260.00 | -0.16% | 1,000 | 0.27 |
| Oct 08, 2026 | 1,285.00 | 1,285.00 | 1,262.00 | 1,262.00 | 1,262.00 | -1.79% | 7,500 | 1.99 |
| Oct 07, 2026 | 1,297.00 | 1,297.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.54% | 700 | 0.18 |
| Oct 06, 2026 | 1,288.00 | 1,309.00 | 1,288.00 | 1,292.00 | 1,292.00 | +0.16% | 2,400 | 0.61 |
| Oct 05, 2026 | 1,305.00 | 1,305.00 | 1,281.00 | 1,290.00 | 1,290.00 | -1.15% | 3,500 | 0.88 |
| Oct 02, 2026 | 1,300.00 | 1,305.00 | 1,289.00 | 1,305.00 | 1,305.00 | -0.84% | 500 | 0.12 |
| Oct 01, 2026 | 1,309.00 | 1,321.00 | 1,305.00 | 1,316.00 | 1,316.00 | +0.53% | 1,000 | 0.23 |
| Sep 30, 2026 | 1,291.00 | 1,325.00 | 1,291.00 | 1,309.00 | 1,309.00 | +1.39% | 1,000 | 0.21 |
| Sep 29, 2026 | 1,302.00 | 1,302.00 | 1,291.00 | 1,291.00 | 1,291.00 | -1.07% | 2,100 | 0.43 |
| Sep 28, 2026 | 1,301.00 | 1,315.00 | 1,301.00 | 1,305.00 | 1,305.00 | +0.38% | 600 | 0.12 |
| Sep 25, 2026 | 1,309.00 | 1,314.00 | 1,297.00 | 1,300.00 | 1,300.00 | -0.38% | 18,800 | 4.07 |
| Sep 24, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | +0.69% | 1,300 | 0.27 |
| Sep 23, 2026 | 1,306.00 | 1,314.00 | 1,293.00 | 1,296.00 | 1,296.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,306.00 | 1,314.00 | 1,293.00 | 1,296.00 | 1,296.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,306.00 | 1,314.00 | 1,293.00 | 1,296.00 | 1,296.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,306.00 | 1,314.00 | 1,293.00 | 1,296.00 | 1,296.00 | -0.69% | 3,400 | 0.68 |
| Sep 17, 2026 | 1,305.00 | 1,320.00 | 1,296.00 | 1,305.00 | 1,305.00 | -0.15% | 3,800 | 0.76 |
| Sep 16, 2026 | 1,298.00 | 1,320.00 | 1,296.00 | 1,307.00 | 1,307.00 | -0.23% | 4,000 | 0.81 |
| Sep 15, 2026 | 1,330.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,310.00 | +0.77% | 2,600 | 0.53 |
| Sep 14, 2026 | 1,300.00 | 1,308.00 | 1,293.00 | 1,300.00 | 1,300.00 | +0.00% | 1,700 | 0.34 |
| Sep 11, 2026 | 1,302.00 | 1,309.00 | 1,292.00 | 1,300.00 | 1,300.00 | -0.31% | 7,500 | 1.52 |
| Sep 10, 2026 | 1,305.00 | 1,316.00 | 1,304.00 | 1,304.00 | 1,304.00 | -0.08% | 1,100 | 0.21 |
| Sep 09, 2026 | 1,301.00 | 1,310.00 | 1,301.00 | 1,305.00 | 1,305.00 | +0.31% | 800 | 0.15 |
| Sep 08, 2026 | 1,307.00 | 1,319.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.06% | 3,200 | 0.59 |
| Sep 07, 2026 | 1,302.00 | 1,319.00 | 1,302.00 | 1,315.00 | 1,315.00 | -0.38% | 1,500 | 0.27 |
| Sep 04, 2026 | 1,318.00 | 1,325.00 | 1,312.00 | 1,320.00 | 1,320.00 | +0.08% | 7,000 | 1.25 |
| Sep 03, 2026 | 1,320.00 | 1,320.00 | 1,303.00 | 1,319.00 | 1,319.00 | +0.46% | 900 | 0.16 |
| Sep 02, 2026 | 1,311.00 | 1,319.00 | 1,304.00 | 1,313.00 | 1,313.00 | -0.53% | 1,700 | 0.30 |
| Sep 01, 2026 | 1,302.00 | 1,328.00 | 1,302.00 | 1,320.00 | 1,320.00 | +0.69% | 2,100 | 0.36 |
| Aug 31, 2026 | 1,308.00 | 1,322.00 | 1,308.00 | 1,311.00 | 1,311.00 | -0.76% | 1,600 | 0.26 |
| Aug 28, 2026 | 1,315.00 | 1,324.00 | 1,310.00 | 1,321.00 | 1,321.00 | -0.15% | 1,500 | 0.24 |
| Aug 27, 2026 | 1,324.00 | 1,324.00 | 1,318.00 | 1,323.00 | 1,323.00 | -0.08% | 1,300 | 0.20 |
| Aug 26, 2026 | 1,316.00 | 1,324.00 | 1,316.00 | 1,324.00 | 1,324.00 | +0.00% | 300 | 0.05 |
| Aug 25, 2026 | 1,317.00 | 1,324.00 | 1,317.00 | 1,324.00 | 1,324.00 | +0.30% | 700 | 0.11 |
| Aug 24, 2026 | 1,327.00 | 1,329.00 | 1,319.00 | 1,320.00 | 1,320.00 | +0.15% | 1,900 | 0.28 |