UK markets open in 43 minutes
NIKKEI 225
39,544.97 +203.43 (+0.52%) HANG SENG
17,768.80 +52.33 (+0.30%) CRUDE OIL
82.27 +0.53 (+0.65%) GOLD FUTURES
2,336.60 0.00 (0.00%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,725.34 +679.07 (+1.41%)
KOSÉ Corporation (4922.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 02:56PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10,380.00 | 10,415.00 | 10,050.00 | 10,200.00 | 10,200.00 | 374,400 |
| 27 Jun 2024 | 10,570.00 | 10,700.00 | 10,520.00 | 10,620.00 | 10,620.00 | 242,000 |
| 27 Jun 2024 | 70 Dividend | |||||
| 26 Jun 2024 | 10,780.00 | 10,805.00 | 10,640.00 | 10,695.00 | 10,625.00 | 227,200 |
| 25 Jun 2024 | 10,865.00 | 10,875.00 | 10,635.00 | 10,700.00 | 10,629.97 | 225,900 |
| 24 Jun 2024 | 10,790.00 | 11,040.00 | 10,765.00 | 10,870.00 | 10,798.85 | 222,200 |
| 21 Jun 2024 | 10,800.00 | 10,920.00 | 10,680.00 | 10,885.00 | 10,813.76 | 523,600 |
| 20 Jun 2024 | 10,680.00 | 10,800.00 | 10,575.00 | 10,755.00 | 10,684.61 | 242,000 |
| 19 Jun 2024 | 10,940.00 | 10,940.00 | 10,605.00 | 10,650.00 | 10,580.29 | 346,300 |
| 18 Jun 2024 | 11,010.00 | 11,110.00 | 10,805.00 | 11,050.00 | 10,977.68 | 217,100 |
| 17 Jun 2024 | 11,300.00 | 11,340.00 | 10,970.00 | 11,115.00 | 11,042.25 | 397,900 |
| 14 Jun 2024 | 10,910.00 | 11,300.00 | 10,855.00 | 11,220.00 | 11,146.56 | 717,400 |
| 13 Jun 2024 | 10,755.00 | 11,000.00 | 10,635.00 | 10,830.00 | 10,759.12 | 610,900 |
| 12 Jun 2024 | 10,455.00 | 10,600.00 | 10,455.00 | 10,600.00 | 10,530.62 | 255,500 |
| 11 Jun 2024 | 10,480.00 | 10,515.00 | 10,385.00 | 10,430.00 | 10,361.73 | 139,600 |
| 10 Jun 2024 | 10,495.00 | 10,535.00 | 10,300.00 | 10,510.00 | 10,441.21 | 222,000 |
| 07 Jun 2024 | 10,480.00 | 10,625.00 | 10,475.00 | 10,560.00 | 10,490.88 | 161,100 |
| 06 Jun 2024 | 10,690.00 | 10,730.00 | 10,420.00 | 10,470.00 | 10,401.47 | 230,300 |
| 05 Jun 2024 | 10,645.00 | 10,735.00 | 10,585.00 | 10,640.00 | 10,570.36 | 401,300 |
| 04 Jun 2024 | 10,540.00 | 10,545.00 | 10,350.00 | 10,500.00 | 10,431.28 | 210,400 |
| 03 Jun 2024 | 10,380.00 | 10,520.00 | 10,295.00 | 10,490.00 | 10,421.34 | 312,300 |
| 31 May 2024 | 10,170.00 | 10,440.00 | 10,160.00 | 10,380.00 | 10,312.06 | 565,600 |
| 30 May 2024 | 9,650.00 | 10,095.00 | 9,634.00 | 10,080.00 | 10,014.03 | 436,900 |
| 29 May 2024 | 9,892.00 | 9,924.00 | 9,716.00 | 9,716.00 | 9,652.41 | 266,400 |
| 28 May 2024 | 9,885.00 | 9,982.00 | 9,821.00 | 9,898.00 | 9,833.22 | 211,100 |
| 27 May 2024 | 9,939.00 | 9,963.00 | 9,841.00 | 9,888.00 | 9,823.28 | 211,500 |
| 24 May 2024 | 9,952.00 | 10,030.00 | 9,835.00 | 9,881.00 | 9,816.33 | 482,000 |
| 23 May 2024 | 9,512.00 | 9,741.00 | 9,457.00 | 9,739.00 | 9,675.26 | 218,400 |
| 22 May 2024 | 9,526.00 | 9,588.00 | 9,410.00 | 9,528.00 | 9,465.64 | 246,800 |
| 21 May 2024 | 9,820.00 | 9,828.00 | 9,459.00 | 9,527.00 | 9,464.64 | 318,100 |
| 20 May 2024 | 9,999.00 | 10,090.00 | 9,806.00 | 9,822.00 | 9,757.71 | 206,000 |
| 17 May 2024 | 9,915.00 | 10,025.00 | 9,861.00 | 9,944.00 | 9,878.92 | 193,400 |
| 16 May 2024 | 9,773.00 | 9,935.00 | 9,715.00 | 9,932.00 | 9,866.99 | 267,900 |
| 15 May 2024 | 10,065.00 | 10,140.00 | 9,765.00 | 9,773.00 | 9,709.03 | 363,600 |
| 14 May 2024 | 9,793.00 | 10,065.00 | 9,711.00 | 10,065.00 | 9,999.12 | 315,400 |
| 13 May 2024 | 10,160.00 | 10,250.00 | 9,801.00 | 9,831.00 | 9,766.66 | 546,600 |
| 10 May 2024 | 10,180.00 | 10,500.00 | 9,820.00 | 10,090.00 | 10,023.96 | 1,533,600 |
| 09 May 2024 | 9,867.00 | 9,868.00 | 9,826.00 | 9,868.00 | 9,803.41 | 590,200 |
| 08 May 2024 | 8,425.00 | 8,573.00 | 8,312.00 | 8,368.00 | 8,313.23 | 474,500 |
| 07 May 2024 | 8,340.00 | 8,464.00 | 8,310.00 | 8,423.00 | 8,367.87 | 504,600 |
| 02 May 2024 | 8,211.00 | 8,266.00 | 8,113.00 | 8,259.00 | 8,204.94 | 298,700 |
| 01 May 2024 | 8,140.00 | 8,334.00 | 8,140.00 | 8,300.00 | 8,245.68 | 283,200 |
| 30 Apr 2024 | 8,074.00 | 8,170.00 | 8,028.00 | 8,152.00 | 8,098.64 | 266,500 |
| 26 Apr 2024 | 7,937.00 | 7,979.00 | 7,895.00 | 7,968.00 | 7,915.85 | 225,100 |
| 25 Apr 2024 | 8,046.00 | 8,127.00 | 8,025.00 | 8,052.00 | 7,999.30 | 264,800 |
| 24 Apr 2024 | 7,913.00 | 8,080.00 | 7,908.00 | 7,981.00 | 7,928.76 | 312,500 |
| 23 Apr 2024 | 7,969.00 | 7,997.00 | 7,890.00 | 7,951.00 | 7,898.96 | 209,100 |
| 22 Apr 2024 | 7,768.00 | 8,006.00 | 7,730.00 | 7,970.00 | 7,917.84 | 316,900 |
| 19 Apr 2024 | 7,761.00 | 7,811.00 | 7,608.00 | 7,671.00 | 7,620.79 | 401,300 |
| 18 Apr 2024 | 7,577.00 | 7,675.00 | 7,540.00 | 7,611.00 | 7,561.19 | 224,400 |
| 17 Apr 2024 | 7,472.00 | 7,517.00 | 7,446.00 | 7,495.00 | 7,445.94 | 262,100 |
| 16 Apr 2024 | 7,470.00 | 7,572.00 | 7,391.00 | 7,530.00 | 7,480.72 | 338,900 |
| 15 Apr 2024 | 7,580.00 | 7,606.00 | 7,477.00 | 7,519.00 | 7,469.79 | 191,000 |
| 12 Apr 2024 | 7,620.00 | 7,768.00 | 7,580.00 | 7,650.00 | 7,599.93 | 251,200 |
| 11 Apr 2024 | 7,535.00 | 7,578.00 | 7,439.00 | 7,570.00 | 7,520.45 | 265,900 |
| 10 Apr 2024 | 7,660.00 | 7,806.00 | 7,620.00 | 7,635.00 | 7,585.03 | 208,500 |
| 09 Apr 2024 | 7,760.00 | 7,778.00 | 7,662.00 | 7,692.00 | 7,641.65 | 162,000 |
| 08 Apr 2024 | 7,810.00 | 7,851.00 | 7,670.00 | 7,742.00 | 7,691.33 | 206,200 |
| 05 Apr 2024 | 7,777.00 | 7,796.00 | 7,631.00 | 7,727.00 | 7,676.43 | 295,200 |
| 04 Apr 2024 | 7,510.00 | 7,766.00 | 7,462.00 | 7,733.00 | 7,682.39 | 631,800 |
| 03 Apr 2024 | 7,947.00 | 7,974.00 | 7,761.00 | 7,762.00 | 7,711.20 | 308,000 |
| 02 Apr 2024 | 8,109.00 | 8,136.00 | 7,913.00 | 7,927.00 | 7,875.12 | 426,100 |
| 01 Apr 2024 | 8,100.00 | 8,174.00 | 8,015.00 | 8,155.00 | 8,101.62 | 446,400 |
| 29 Mar 2024 | 8,050.00 | 8,166.00 | 7,896.00 | 7,934.00 | 7,882.07 | 288,900 |
| 28 Mar 2024 | 8,131.00 | 8,271.00 | 8,021.00 | 8,088.00 | 8,035.06 | 605,100 |
| 27 Mar 2024 | 7,910.00 | 8,215.00 | 7,885.00 | 8,134.00 | 8,080.76 | 1,305,800 |
| 26 Mar 2024 | 7,550.00 | 7,691.00 | 7,539.00 | 7,610.00 | 7,560.19 | 432,400 |
| 25 Mar 2024 | 7,809.00 | 7,848.00 | 7,573.00 | 7,591.00 | 7,541.32 | 554,600 |
| 22 Mar 2024 | 7,878.00 | 7,974.00 | 7,874.00 | 7,891.00 | 7,839.35 | 485,500 |
| 21 Mar 2024 | 7,998.00 | 8,065.00 | 7,970.00 | 7,993.00 | 7,940.68 | 455,200 |
| 19 Mar 2024 | 7,800.00 | 7,938.00 | 7,787.00 | 7,938.00 | 7,886.04 | 276,600 |
| 18 Mar 2024 | 7,723.00 | 7,867.00 | 7,720.00 | 7,827.00 | 7,775.77 | 215,500 |
| 15 Mar 2024 | 7,831.00 | 7,878.00 | 7,690.00 | 7,790.00 | 7,739.01 | 395,000 |
| 14 Mar 2024 | 7,740.00 | 7,930.00 | 7,730.00 | 7,880.00 | 7,828.42 | 467,900 |
| 13 Mar 2024 | 7,617.00 | 7,879.00 | 7,596.00 | 7,807.00 | 7,755.90 | 369,300 |
| 12 Mar 2024 | 7,615.00 | 7,906.00 | 7,561.00 | 7,883.00 | 7,831.40 | 579,900 |
| 11 Mar 2024 | 7,500.00 | 7,598.00 | 7,395.00 | 7,533.00 | 7,483.70 | 488,200 |
| 08 Mar 2024 | 7,562.00 | 7,699.00 | 7,472.00 | 7,480.00 | 7,431.04 | 592,300 |
| 07 Mar 2024 | 7,801.00 | 7,879.00 | 7,710.00 | 7,712.00 | 7,661.52 | 441,500 |
| 06 Mar 2024 | 7,831.00 | 7,999.00 | 7,822.00 | 7,855.00 | 7,803.59 | 483,900 |
| 05 Mar 2024 | 7,849.00 | 7,940.00 | 7,797.00 | 7,904.00 | 7,852.27 | 517,500 |
| 04 Mar 2024 | 8,047.00 | 8,145.00 | 7,860.00 | 7,861.00 | 7,809.55 | 891,200 |
| 01 Mar 2024 | 8,266.00 | 8,361.00 | 8,046.00 | 8,046.00 | 7,993.34 | 924,300 |
| 29 Feb 2024 | 8,375.00 | 8,432.00 | 8,252.00 | 8,361.00 | 8,306.28 | 3,091,000 |
| 28 Feb 2024 | 8,237.00 | 8,510.00 | 8,235.00 | 8,435.00 | 8,379.79 | 582,000 |
| 27 Feb 2024 | 8,385.00 | 8,398.00 | 8,205.00 | 8,237.00 | 8,183.09 | 495,700 |
| 26 Feb 2024 | 8,442.00 | 8,628.00 | 8,385.00 | 8,456.00 | 8,400.65 | 506,200 |
| 22 Feb 2024 | 8,405.00 | 8,509.00 | 8,345.00 | 8,476.00 | 8,420.52 | 475,400 |
| 21 Feb 2024 | 8,613.00 | 8,630.00 | 8,381.00 | 8,485.00 | 8,429.46 | 476,400 |
| 20 Feb 2024 | 8,466.00 | 8,615.00 | 8,352.00 | 8,573.00 | 8,516.89 | 568,200 |
| 19 Feb 2024 | 8,376.00 | 8,737.00 | 8,352.00 | 8,436.00 | 8,380.79 | 742,800 |
| 16 Feb 2024 | 8,035.00 | 8,248.00 | 7,985.00 | 8,226.00 | 8,172.16 | 808,900 |
| 15 Feb 2024 | 8,389.00 | 8,500.00 | 7,937.00 | 8,056.00 | 8,003.27 | 1,742,000 |
| 14 Feb 2024 | 9,561.00 | 9,590.00 | 9,291.00 | 9,320.00 | 9,259.00 | 577,000 |
| 13 Feb 2024 | 9,619.00 | 9,823.00 | 9,473.00 | 9,660.00 | 9,596.77 | 799,200 |
| 09 Feb 2024 | 9,170.00 | 9,600.00 | 9,164.00 | 9,599.00 | 9,536.17 | 541,900 |
| 08 Feb 2024 | 9,380.00 | 9,384.00 | 9,155.00 | 9,265.00 | 9,204.36 | 442,400 |
| 07 Feb 2024 | 9,470.00 | 9,470.00 | 9,181.00 | 9,384.00 | 9,322.58 | 642,500 |
| 06 Feb 2024 | 9,455.00 | 9,600.00 | 9,382.00 | 9,500.00 | 9,437.82 | 673,300 |
| 05 Feb 2024 | 9,430.00 | 9,463.00 | 9,338.00 | 9,369.00 | 9,307.68 | 399,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.