KOHOKU KOGYO CO. LTD.(JP:6524)
Â¥4,825.00+340.00 (+7.58%)
JP:6524
KOHOKU KOGYO CO. LTD. historical prices
Â¥4,825.00
At close:+340.00 (+7.58%)
Want to see JP:6524 full AI Analyst Report?
KOHOKU KOGYO CO. LTD. (6524) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,435.00 | 4,850.00 | 4,410.00 | 4,825.00 | 4,825.00 | +7.58% | 357,000 | 1.37 |
| Nov 10, 2026 | 4,380.00 | 4,535.00 | 4,290.00 | 4,485.00 | 4,485.00 | +14.85% | 397,900 | 1.55 |
| Nov 09, 2026 | 3,890.00 | 4,150.00 | 3,805.00 | 3,985.00 | 3,985.00 | +2.05% | 315,700 | 1.24 |
| Nov 06, 2026 | 3,510.00 | 4,000.00 | 3,510.00 | 3,905.00 | 3,905.00 | -2.01% | 467,400 | 1.90 |
| Nov 05, 2026 | 4,390.00 | 4,390.00 | 3,900.00 | 3,985.00 | 3,985.00 | -9.12% | 394,600 | 1.61 |
| Nov 04, 2026 | 4,560.00 | 4,560.00 | 4,100.00 | 4,385.00 | 4,385.00 | -3.84% | 319,100 | 1.27 |
| Nov 03, 2026 | 4,560.00 | 4,620.00 | 4,425.00 | 4,560.00 | 4,560.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 4,425.00 | 4,620.00 | 4,425.00 | 4,560.00 | 4,560.00 | +1.45% | 207,500 | 0.81 |
| Oct 30, 2026 | 4,575.00 | 4,620.00 | 4,425.00 | 4,495.00 | 4,495.00 | -6.06% | 360,900 | 1.41 |
| Oct 29, 2026 | 4,855.00 | 4,945.00 | 4,645.00 | 4,785.00 | 4,785.00 | 0.00% | 282,400 | 1.11 |
| Oct 28, 2026 | 4,795.00 | 4,830.00 | 4,680.00 | 4,785.00 | 4,785.00 | +4.36% | 170,500 | 0.67 |
| Oct 27, 2026 | 4,615.00 | 4,695.00 | 4,520.00 | 4,585.00 | 4,585.00 | +4.09% | 285,200 | 1.09 |
| Oct 26, 2026 | 4,445.00 | 4,545.00 | 4,370.00 | 4,405.00 | 4,405.00 | -1.78% | 161,600 | 0.61 |
| Oct 23, 2026 | 4,475.00 | 4,540.00 | 4,245.00 | 4,485.00 | 4,485.00 | -2.82% | 362,000 | 1.38 |
| Oct 22, 2026 | 4,955.00 | 4,985.00 | 4,585.00 | 4,615.00 | 4,615.00 | -7.24% | 340,000 | 1.32 |
| Oct 21, 2026 | 4,970.00 | 5,120.00 | 4,925.00 | 4,975.00 | 4,975.00 | +2.90% | 364,700 | 1.43 |
| Oct 20, 2026 | 5,370.00 | 5,410.00 | 4,790.00 | 4,835.00 | 4,835.00 | -9.63% | 662,900 | 2.69 |
| Oct 19, 2026 | 5,070.00 | 5,410.00 | 5,050.00 | 5,350.00 | 5,350.00 | 0.00% | 218,600 | 0.88 |
| Oct 16, 2026 | 5,560.00 | 5,630.00 | 5,280.00 | 5,350.00 | 5,350.00 | -2.73% | 361,000 | 1.47 |
| Oct 15, 2026 | 5,740.00 | 5,790.00 | 5,450.00 | 5,500.00 | 5,500.00 | -8.94% | 379,700 | 1.58 |
| Oct 14, 2026 | 5,810.00 | 6,230.00 | 5,810.00 | 6,040.00 | 6,040.00 | +3.96% | 329,300 | 1.37 |
| Oct 13, 2026 | 5,630.00 | 5,880.00 | 5,550.00 | 5,810.00 | 5,810.00 | -1.19% | 317,800 | 1.34 |
| Oct 12, 2026 | 5,880.00 | 5,950.00 | 5,550.00 | 5,880.00 | 5,880.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,550.00 | 5,950.00 | 5,550.00 | 5,880.00 | 5,880.00 | +1.91% | 248,700 | 1.04 |
| Oct 08, 2026 | 5,800.00 | 5,920.00 | 5,700.00 | 5,770.00 | 5,770.00 | -2.53% | 231,000 | 0.96 |
| Oct 07, 2026 | 6,000.00 | 6,030.00 | 5,810.00 | 5,920.00 | 5,920.00 | -0.84% | 260,300 | 1.10 |
| Oct 06, 2026 | 5,830.00 | 6,060.00 | 5,810.00 | 5,970.00 | 5,970.00 | +3.11% | 228,200 | 0.96 |
| Oct 05, 2026 | 5,960.00 | 5,970.00 | 5,720.00 | 5,790.00 | 5,790.00 | +0.52% | 195,600 | 0.82 |
| Oct 02, 2026 | 5,770.00 | 5,900.00 | 5,680.00 | 5,760.00 | 5,760.00 | -0.86% | 210,900 | 0.89 |
| Oct 01, 2026 | 5,550.00 | 5,860.00 | 5,500.00 | 5,810.00 | 5,810.00 | +6.61% | 384,000 | 1.63 |
| Sep 30, 2026 | 5,360.00 | 5,500.00 | 5,360.00 | 5,450.00 | 5,450.00 | +3.61% | 170,300 | 0.72 |
| Sep 29, 2026 | 5,240.00 | 5,300.00 | 5,190.00 | 5,260.00 | 5,260.00 | 0.00% | 110,000 | 0.47 |
| Sep 28, 2026 | 5,380.00 | 5,460.00 | 5,260.00 | 5,260.00 | 5,260.00 | -1.68% | 162,400 | 0.69 |
| Sep 25, 2026 | 5,260.00 | 5,360.00 | 5,180.00 | 5,350.00 | 5,350.00 | +0.75% | 171,400 | 0.73 |
| Sep 24, 2026 | 5,320.00 | 5,420.00 | 5,210.00 | 5,310.00 | 5,310.00 | +5.78% | 444,000 | 1.92 |
| Sep 23, 2026 | 4,960.00 | 5,140.00 | 4,910.00 | 5,020.00 | 5,020.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 4,960.00 | 5,140.00 | 4,910.00 | 5,020.00 | 5,020.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 4,960.00 | 5,140.00 | 4,910.00 | 5,020.00 | 5,020.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 4,960.00 | 5,140.00 | 4,910.00 | 5,020.00 | 5,020.00 | +4.58% | 652,400 | 2.78 |
| Sep 17, 2026 | 4,925.00 | 4,960.00 | 4,755.00 | 4,800.00 | 4,800.00 | -0.41% | 160,900 | 0.68 |
| Sep 16, 2026 | 4,800.00 | 4,845.00 | 4,720.00 | 4,820.00 | 4,820.00 | +0.52% | 126,600 | 0.52 |
| Sep 15, 2026 | 4,600.00 | 4,855.00 | 4,560.00 | 4,795.00 | 4,795.00 | +1.27% | 236,700 | 0.98 |
| Sep 14, 2026 | 4,765.00 | 4,800.00 | 4,670.00 | 4,735.00 | 4,735.00 | -2.57% | 191,700 | 0.80 |
| Sep 11, 2026 | 4,800.00 | 4,920.00 | 4,750.00 | 4,860.00 | 4,860.00 | -3.95% | 200,400 | 0.83 |
| Sep 10, 2026 | 4,900.00 | 5,060.00 | 4,850.00 | 5,060.00 | 5,060.00 | +1.00% | 212,200 | 0.88 |
| Sep 09, 2026 | 4,735.00 | 5,090.00 | 4,735.00 | 5,010.00 | 5,010.00 | +8.21% | 393,200 | 1.65 |
| Sep 08, 2026 | 4,800.00 | 4,845.00 | 4,615.00 | 4,630.00 | 4,630.00 | -4.04% | 152,300 | 0.63 |
| Sep 07, 2026 | 4,840.00 | 4,865.00 | 4,765.00 | 4,825.00 | 4,825.00 | +2.44% | 155,800 | 0.64 |
| Sep 04, 2026 | 4,525.00 | 4,745.00 | 4,520.00 | 4,710.00 | 4,710.00 | +3.86% | 273,900 | 1.14 |
| Sep 03, 2026 | 4,830.00 | 4,860.00 | 4,510.00 | 4,535.00 | 4,535.00 | -6.11% | 333,900 | 1.38 |
