Comparing Back to the side-by-side chart ↗
KOSE Holdings Corporation (4922.T) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5899.00 | 5970.00 | 5858.00 | 5930.00 | +2.03% | 327,800 |
| 2026-10-15 | 5789.00 | 5844.00 | 5673.00 | 5812.00 | +1.70% | 448,600 |
| 2026-10-14 | 5670.00 | 5722.00 | 5637.00 | 5715.00 | +1.10% | 298,400 |
| 2026-10-13 | 5550.00 | 5667.00 | 5506.00 | 5653.00 | +2.52% | 356,800 |
| 2026-10-09 | 5485.00 | 5564.00 | 5401.00 | 5514.00 | +1.42% | 283,300 |
| 2026-10-08 | 5451.00 | 5482.00 | 5390.00 | 5437.00 | +0.07% | 266,900 |
| 2026-10-07 | 5279.00 | 5454.00 | 5279.00 | 5433.00 | +1.72% | 400,500 |
| 2026-10-06 | 5380.00 | 5390.00 | 5281.00 | 5341.00 | -0.41% | 289,100 |
| 2026-10-05 | 5392.00 | 5409.00 | 5350.00 | 5363.00 | -0.41% | 294,400 |
| 2026-10-02 | 5400.00 | 5435.00 | 5358.00 | 5385.00 | -1.72% | 341,500 |
| 2026-10-01 | 5524.00 | 5524.00 | 5400.00 | 5479.00 | -0.63% | 380,900 |
| 2026-09-30 | 5500.00 | 5526.00 | 5451.00 | 5514.00 | -0.24% | 327,100 |
| 2026-09-29 | 5606.00 | 5615.00 | 5511.00 | 5527.00 | -2.47% | 323,600 |
| 2026-09-28 | 5677.00 | 5736.00 | 5638.00 | 5667.00 | -0.86% | 251,800 |
| 2026-09-25 | 5694.00 | 5829.00 | 5688.00 | 5716.00 | +0.26% | 273,400 |
| 2026-09-24 | 5638.00 | 5761.00 | 5630.00 | 5701.00 | -0.64% | 235,200 |
| 2026-09-18 | 5770.00 | 5770.00 | 5701.00 | 5738.00 | -0.21% | 419,300 |
| 2026-09-17 | 5660.00 | 5750.00 | 5660.00 | 5750.00 | +2.04% | 154,800 |
| 2026-09-16 | 5710.00 | 5730.00 | 5635.00 | 5635.00 | -0.25% | 211,900 |
| 2026-09-15 | 5754.00 | 5760.00 | 5645.00 | 5649.00 | -0.19% | 226,600 |
| 2026-09-14 | 5630.00 | 5687.00 | 5585.00 | 5660.00 | +1.52% | 238,500 |
| 2026-09-11 | 5435.00 | 5594.00 | 5435.00 | 5575.00 | +0.96% | 347,300 |
| 2026-09-10 | 5502.00 | 5562.00 | 5445.00 | 5522.00 | -0.67% | 285,600 |
| 2026-09-09 | 5621.00 | 5647.00 | 5535.00 | 5559.00 | -1.61% | 261,000 |
| 2026-09-08 | 5670.00 | 5670.00 | 5583.00 | 5650.00 | -0.46% | 261,100 |
| 2026-09-07 | 5745.00 | 5751.00 | 5639.00 | 5676.00 | -1.20% | 296,900 |
| 2026-09-04 | 5720.00 | 5798.00 | 5611.00 | 5745.00 | -0.64% | 338,700 |
| 2026-09-03 | 5774.00 | 5873.00 | 5720.00 | 5782.00 | +0.59% | 293,500 |
| 2026-09-02 | 5800.00 | 5862.00 | 5731.00 | 5748.00 | -1.96% | 295,500 |
| 2026-09-01 | 5746.00 | 5885.00 | 5745.00 | 5863.00 | +0.29% | 404,900 |
| 2026-08-31 | 5865.00 | 5902.00 | 5811.00 | 5846.00 | -0.32% | 343,100 |
| 2026-08-28 | 5832.00 | 5902.00 | 5815.00 | 5865.00 | +0.74% | 218,400 |
| 2026-08-27 | 5962.00 | 5970.00 | 5808.00 | 5822.00 | -1.82% | 274,700 |
| 2026-08-26 | 5915.00 | 5978.00 | 5910.00 | 5930.00 | -0.42% | 163,900 |
| 2026-08-25 | 6050.00 | 6079.00 | 5915.00 | 5955.00 | +0.30% | 279,900 |
| 2026-08-24 | 5920.00 | 5983.00 | 5863.00 | 5937.00 | +0.75% | 237,000 |
| 2026-08-21 | 5788.00 | 5918.00 | 5788.00 | 5893.00 | +1.53% | 319,500 |
| 2026-08-20 | 5935.00 | 5980.00 | 5744.00 | 5804.00 | +0.80% | 447,500 |
| 2026-08-19 | 5818.00 | 5911.00 | 5700.00 | 5758.00 | +0.70% | 330,500 |
| 2026-08-18 | 5625.00 | 5749.00 | 5589.00 | 5718.00 | +1.55% | 334,100 |
| 2026-08-17 | 5747.00 | 5820.00 | 5626.00 | 5631.00 | -2.02% | 244,000 |
| 2026-08-14 | 5703.00 | 5769.00 | 5665.00 | 5747.00 | +0.49% | 311,100 |
| 2026-08-13 | 5752.00 | 5777.00 | 5695.00 | 5719.00 | -1.07% | 250,100 |
| 2026-08-12 | 5838.00 | 5872.00 | 5743.00 | 5781.00 | -1.93% | 431,200 |
| 2026-08-10 | 5939.00 | 6020.00 | 5837.00 | 5895.00 | -0.42% | 356,900 |
| 2026-08-07 | 5435.00 | 6118.00 | 5388.00 | 5920.00 | +1.81% | 893,000 |
| 2026-08-06 | 5672.00 | 5837.00 | 5608.00 | 5815.00 | +4.36% | 356,600 |
| 2026-08-05 | 5650.00 | 5673.00 | 5550.00 | 5572.00 | -1.52% | 254,800 |
| 2026-08-04 | 5537.00 | 5698.00 | 5530.00 | 5658.00 | +0.37% | 232,900 |
| 2026-08-03 | 5613.00 | 5667.00 | 5502.00 | 5637.00 | -0.84% | 292,000 |
| 2026-07-31 | 5934.00 | 5964.00 | 5678.00 | 5685.00 | -4.20% | 394,400 |
| 2026-07-30 | 6050.00 | 6063.00 | 5863.00 | 5934.00 | -1.74% | 673,500 |
| 2026-07-29 | 5858.00 | 6056.00 | 5830.00 | 6039.00 | +4.21% | 412,400 |
| 2026-07-28 | 5805.00 | 5833.00 | 5754.00 | 5795.00 | +0.68% | 252,300 |
| 2026-07-27 | 5538.00 | 5805.00 | 5490.00 | 5756.00 | +4.85% | 357,500 |
| 2026-07-24 | 5400.00 | 5505.00 | 5376.00 | 5490.00 | -0.15% | 166,400 |
| 2026-07-23 | 5492.00 | 5510.00 | 5460.00 | 5498.00 | +0.48% | 179,500 |
| 2026-07-22 | 5550.00 | 5610.00 | 5451.00 | 5472.00 | -1.94% | 281,100 |
| 2026-07-21 | 5503.00 | 5615.00 | 5493.00 | 5580.00 | +1.97% | 296,000 |
| 2026-07-17 | 5434.00 | 5564.00 | 5353.00 | 5472.00 | +1.67% | 292,800 |
| 2026-07-16 | 5447.00 | 5515.00 | 5360.00 | 5382.00 | -0.68% | 206,100 |
| 2026-07-15 | 5330.00 | 5471.00 | 5316.00 | 5419.00 | +1.25% | 309,100 |
| 2026-07-14 | 5310.00 | 5403.00 | 5282.00 | 5352.00 | +1.17% | 204,000 |
| 2026-07-13 | 5250.00 | 5312.00 | 5218.00 | 5290.00 | +1.38% | 168,500 |
| 2026-07-10 | 5224.00 | 5248.00 | 5194.00 | 5218.00 | -0.23% | 210,900 |
| 2026-07-09 | 5303.00 | 5308.00 | 5216.00 | 5230.00 | -2.50% | 232,700 |
| 2026-07-08 | 5416.00 | 5455.00 | 5301.00 | 5364.00 | -1.79% | 386,500 |
| 2026-07-07 | 5384.00 | 5472.00 | 5360.00 | 5462.00 | +0.83% | 231,300 |
| 2026-07-06 | 5355.00 | 5417.00 | 5330.00 | 5417.00 | +0.45% | 195,000 |
| 2026-07-03 | 5348.00 | 5403.00 | 5291.00 | 5393.00 | +2.16% | 338,700 |
| 2026-07-02 | 5200.00 | 5338.00 | 5168.00 | 5279.00 | +2.80% | 409,800 |
| 2026-07-01 | 5056.00 | 5157.00 | 5034.00 | 5135.00 | +2.23% | 414,400 |
| 2026-06-30 | 5047.00 | 5057.00 | 4994.00 | 5023.00 | -0.44% | 255,700 |
| 2026-06-29 | 4975.00 | 5067.00 | 4975.00 | 5045.00 | +0.42% | 309,300 |
| 2026-06-26 | 5010.00 | 5036.00 | 4975.00 | 5024.00 | +0.48% | 500,000 |
| 2026-06-25 | 5052.00 | 5074.00 | 5000.00 | 5000.00 | -1.19% | 388,100 |
| 2026-06-24 | 5093.00 | 5122.00 | 5050.00 | 5060.00 | +0.50% | 233,800 |
| 2026-06-23 | 5067.00 | 5086.00 | 5023.00 | 5035.00 | -1.31% | 319,100 |
| 2026-06-22 | 5153.00 | 5180.00 | 5101.00 | 5102.00 | -0.97% | 297,300 |
| 2026-06-19 | 5068.00 | 5168.00 | 5025.00 | 5152.00 | +1.14% | 313,400 |
| 2026-06-18 | 5135.00 | 5158.00 | 5088.00 | 5094.00 | -1.09% | 306,100 |
| 2026-06-17 | 5167.00 | 5218.00 | 5144.00 | 5150.00 | -1.04% | 277,000 |
| 2026-06-16 | 5172.00 | 5214.00 | 5157.00 | 5204.00 | +0.39% | 258,900 |
| 2026-06-15 | 5300.00 | 5309.00 | 5184.00 | 5184.00 | -1.03% | 316,700 |
| 2026-06-12 | 5209.00 | 5293.00 | 5185.00 | 5238.00 | +0.65% | 233,100 |
| 2026-06-11 | 5240.00 | 5250.00 | 5150.00 | 5204.00 | -0.25% | 233,300 |
| 2026-06-10 | 5240.00 | 5244.00 | 5174.00 | 5217.00 | +0.04% | 270,600 |
| 2026-06-09 | 5265.00 | 5277.00 | 5172.00 | 5215.00 | -1.14% | 349,800 |
| 2026-06-08 | 5250.00 | 5332.00 | 5208.00 | 5275.00 | -1.44% | 319,400 |
| 2026-06-05 | 5280.00 | 5381.00 | 5278.00 | 5352.00 | +1.29% | 129,000 |
| 2026-06-04 | 5311.00 | 5326.00 | 5280.00 | 5284.00 | -1.05% | 154,900 |
| 2026-06-03 | 5311.00 | 5378.00 | 5280.00 | 5340.00 | +0.51% | 190,200 |
| 2026-06-02 | 5280.00 | 5339.00 | 5245.00 | 5313.00 | -0.77% | 196,900 |
| 2026-06-01 | 5480.00 | 5491.00 | 5269.00 | 5354.00 | -4.50% | 465,300 |
| 2026-05-29 | 5504.00 | 5670.00 | 5481.00 | 5606.00 | +2.75% | 458,800 |
| 2026-05-28 | 5255.00 | 5456.00 | 5242.00 | 5456.00 | +4.20% | 419,000 |
| 2026-05-27 | 5220.00 | 5255.00 | 5174.00 | 5236.00 | +0.19% | 260,100 |
| 2026-05-26 | 5245.00 | 5264.00 | 5192.00 | 5226.00 | -0.40% | 171,600 |
| 2026-05-25 | 5306.00 | 5327.00 | 5218.00 | 5247.00 | -0.89% | 414,100 |
| 2026-05-22 | 5264.00 | 5303.00 | 5216.00 | 5294.00 | +1.50% | 206,000 |
| 2026-05-21 | 5267.00 | 5285.00 | 5173.00 | 5216.00 | -0.42% | 281,800 |
| 2026-05-20 | 5360.00 | 5390.00 | 5207.00 | 5238.00 | -1.71% | 291,000 |
| 2026-05-19 | 5322.00 | 5371.00 | 5303.00 | 5329.00 | +0.62% | 428,700 |
| 2026-05-18 | 5272.00 | 5310.00 | 5206.00 | 5296.00 | +1.69% | 397,200 |
| 2026-05-15 | 5350.00 | 5350.00 | 5135.00 | 5208.00 | -6.68% | 1,204,200 |
| 2026-05-14 | 5601.00 | 5642.00 | 5565.00 | 5581.00 | -0.23% | 329,800 |
| 2026-05-13 | 5676.00 | 5719.00 | 5590.00 | 5594.00 | -2.15% | 301,200 |
| 2026-05-12 | 5788.00 | 5800.00 | 5676.00 | 5717.00 | -1.35% | 274,500 |
| 2026-05-11 | 5840.00 | 5880.00 | 5764.00 | 5795.00 | -0.79% | 313,300 |
| 2026-05-08 | 5739.00 | 5940.00 | 5734.00 | 5841.00 | +2.03% | 404,100 |
| 2026-05-07 | 5671.00 | 5728.00 | 5632.00 | 5725.00 | +2.58% | 279,700 |
| 2026-05-01 | 5591.00 | 5591.00 | 5530.00 | 5581.00 | +0.09% | 154,700 |
| 2026-04-30 | 5602.00 | 5664.00 | 5555.00 | 5576.00 | -1.57% | 257,700 |
| 2026-04-28 | 5550.00 | 5666.00 | 5540.00 | 5665.00 | +1.61% | 227,200 |
| 2026-04-27 | 5593.00 | 5609.00 | 5557.00 | 5575.00 | -0.48% | 183,800 |
| 2026-04-24 | 5575.00 | 5652.00 | 5534.00 | 5602.00 | +1.74% | 297,200 |
| 2026-04-23 | 5560.00 | 5580.00 | 5464.00 | 5506.00 | -1.31% | 486,600 |
| 2026-04-22 | 5653.00 | 5678.00 | 5579.00 | 5579.00 | -1.50% | 240,600 |
| 2026-04-21 | 5784.00 | 5784.00 | 5664.00 | 5664.00 | -2.11% | 239,300 |
| 2026-04-20 | 5793.00 | 5803.00 | 5760.00 | 5786.00 | +0.66% | 236,500 |
| 2026-04-17 | 5750.00 | 5800.00 | 5744.00 | 5748.00 | -0.03% | 256,500 |
| 2026-04-16 | 5870.00 | 5895.00 | 5750.00 | 5750.00 | -2.46% | 326,000 |
| 2026-04-15 | 5880.00 | 5950.00 | 5819.00 | 5895.00 | +1.99% | 276,600 |
| 2026-04-14 | 5821.00 | 5851.00 | 5780.00 | 5780.00 | -1.30% | 252,500 |
| 2026-04-13 | 5829.00 | 5897.00 | 5822.00 | 5856.00 | +0.41% | 235,000 |
| 2026-04-10 | 5906.00 | 5955.00 | 5832.00 | 5832.00 | -1.57% | 301,200 |
| 2026-04-09 | 6110.00 | 6128.00 | 5917.00 | 5925.00 | -3.28% | 318,800 |
| 2026-04-08 | 6278.00 | 6283.00 | 6037.00 | 6126.00 | -0.92% | 352,100 |
| 2026-04-07 | 6164.00 | 6240.00 | 6132.00 | 6183.00 | +0.77% | 182,500 |
| 2026-04-06 | 6083.00 | 6151.00 | 6055.00 | 6136.00 | +1.35% | 126,800 |
| 2026-04-03 | 5983.00 | 6082.00 | 5983.00 | 6054.00 | +0.73% | 200,200 |
| 2026-04-02 | 6026.00 | 6096.00 | 5971.00 | 6010.00 | -0.18% | 225,300 |
| 2026-04-01 | 5945.00 | 6037.00 | 5902.00 | 6021.00 | +2.50% | 211,000 |
| 2026-03-31 | 5910.00 | 5966.00 | 5874.00 | 5874.00 | -0.52% | 238,900 |
| 2026-03-30 | 5930.00 | 5969.00 | 5866.00 | 5905.00 | -1.81% | 226,400 |
| 2026-03-27 | 5915.00 | 6026.00 | 5896.00 | 6014.00 | +1.19% | 299,200 |
| 2026-03-26 | 5898.00 | 5975.00 | 5860.00 | 5943.00 | +1.64% | 183,300 |
| 2026-03-25 | 5925.00 | 5925.00 | 5847.00 | 5847.00 | +0.24% | 189,800 |
| 2026-03-24 | 5874.00 | 5904.00 | 5819.00 | 5833.00 | +0.38% | 207,700 |
| 2026-03-23 | 5782.00 | 5828.00 | 5750.00 | 5811.00 | -1.19% | 267,400 |
| 2026-03-19 | 5871.00 | 6011.00 | 5861.00 | 5881.00 | -1.51% | 369,800 |
| 2026-03-18 | 5844.00 | 5971.00 | 5808.00 | 5971.00 | +2.77% | 249,700 |
| 2026-03-17 | 5779.00 | 5880.00 | 5779.00 | 5810.00 | +0.92% | 223,700 |
| 2026-03-16 | 5860.00 | 5899.00 | 5757.00 | 5757.00 | -1.67% | 269,600 |
| 2026-03-13 | 5673.00 | 5977.00 | 5673.00 | 5855.00 | +3.30% | 517,500 |
| 2026-03-12 | 5690.00 | 5727.00 | 5651.00 | 5668.00 | -1.78% | 194,000 |
| 2026-03-11 | 5848.00 | 5852.00 | 5771.00 | 5771.00 | -0.07% | 137,300 |
| 2026-03-10 | 5794.00 | 5794.00 | 5724.00 | 5775.00 | +1.42% | 216,100 |
| 2026-03-09 | 5562.00 | 5719.00 | 5560.00 | 5694.00 | -1.18% | 246,200 |
| 2026-03-06 | 5612.00 | 5762.00 | 5602.00 | 5762.00 | +0.88% | 210,600 |
| 2026-03-05 | 5860.00 | 5888.00 | 5712.00 | 5712.00 | +0.18% | 326,100 |
| 2026-03-04 | 5695.00 | 5761.00 | 5621.00 | 5702.00 | -3.27% | 340,900 |
| 2026-03-03 | 6169.00 | 6177.00 | 5894.00 | 5895.00 | -5.86% | 377,500 |
| 2026-03-02 | 6253.00 | 6322.00 | 6207.00 | 6262.00 | +0.43% | 253,100 |
| 2026-02-27 | 6195.00 | 6244.00 | 6170.00 | 6235.00 | +0.65% | 221,500 |
| 2026-02-26 | 6087.00 | 6207.00 | 6078.00 | 6195.00 | +1.56% | 320,900 |
| 2026-02-25 | 6299.00 | 6315.00 | 6100.00 | 6100.00 | -1.98% | 443,200 |
| 2026-02-24 | 6114.00 | 6258.00 | 6103.00 | 6223.00 | +2.62% | 373,500 |
| 2026-02-20 | 6001.00 | 6109.00 | 5996.00 | 6064.00 | +1.05% | 352,300 |
| 2026-02-19 | 6028.00 | 6049.00 | 5971.00 | 6001.00 | -0.45% | 242,900 |
| 2026-02-18 | 5968.00 | 6028.00 | 5940.00 | 6028.00 | +1.04% | 299,800 |
| 2026-02-17 | 6062.00 | 6074.00 | 5886.00 | 5966.00 | -1.68% | 329,500 |
| 2026-02-16 | 6105.00 | 6145.00 | 5990.00 | 6068.00 | +0.58% | 320,700 |
| 2026-02-13 | 6139.00 | 6177.00 | 5950.00 | 6033.00 | -0.31% | 457,400 |
| 2026-02-12 | 5996.00 | 6500.00 | 5988.00 | 6052.00 | +1.73% | 1,155,100 |
| 2026-02-10 | 5893.00 | 5975.00 | 5881.00 | 5949.00 | +0.95% | 321,200 |
| 2026-02-09 | 5930.00 | 5950.00 | 5864.00 | 5893.00 | +0.34% | 238,000 |
| 2026-02-06 | 5800.00 | 5880.00 | 5772.00 | 5873.00 | +0.63% | 415,700 |
| 2026-02-05 | 5820.00 | 5909.00 | 5791.00 | 5836.00 | +2.58% | 458,900 |
| 2026-02-04 | 5624.00 | 5751.00 | 5602.00 | 5689.00 | +1.43% | 422,300 |
| 2026-02-03 | 5551.00 | 5613.00 | 5509.00 | 5609.00 | +0.94% | 185,500 |
| 2026-02-02 | 5510.00 | 5599.00 | 5510.00 | 5557.00 | +0.87% | 209,100 |
| 2026-01-30 | 5384.00 | 5518.00 | 5350.00 | 5509.00 | +2.95% | 244,800 |
| 2026-01-29 | 5305.00 | 5413.00 | 5281.00 | 5351.00 | +0.02% | 305,900 |
| 2026-01-28 | 5480.00 | 5504.00 | 5350.00 | 5350.00 | -2.82% | 270,000 |
| 2026-01-27 | 5498.00 | 5561.00 | 5480.00 | 5505.00 | -0.95% | 178,900 |
| 2026-01-26 | 5565.00 | 5602.00 | 5510.00 | 5558.00 | -0.91% | 253,500 |
| 2026-01-23 | 5596.00 | 5638.00 | 5552.00 | 5609.00 | +0.77% | 245,500 |
| 2026-01-22 | 5540.00 | 5670.00 | 5519.00 | 5566.00 | +1.68% | 376,800 |
| 2026-01-21 | 5567.00 | 5571.00 | 5422.00 | 5474.00 | -1.76% | 298,300 |
| 2026-01-20 | 5429.00 | 5575.00 | 5414.00 | 5572.00 | +2.90% | 346,600 |
| 2026-01-19 | 5322.00 | 5444.00 | 5266.00 | 5415.00 | -0.44% | 389,900 |
| 2026-01-16 | 5320.00 | 5439.00 | 5312.00 | 5439.00 | +1.93% | 514,500 |
| 2026-01-15 | 5276.00 | 5362.00 | 5270.00 | 5336.00 | +2.46% | 400,400 |
| 2026-01-14 | 5171.00 | 5276.00 | 5165.00 | 5208.00 | -0.12% | 348,200 |
| 2026-01-13 | 5296.00 | 5307.00 | 5211.00 | 5214.00 | -0.38% | 287,300 |
| 2026-01-09 | 5209.00 | 5274.00 | 5167.00 | 5234.00 | +0.52% | 448,300 |
| 2026-01-08 | 5272.00 | 5313.00 | 5207.00 | 5207.00 | -2.09% | 277,300 |
| 2026-01-07 | 5299.00 | 5349.00 | 5289.00 | 5318.00 | -0.49% | 225,400 |
| 2026-01-06 | 5288.00 | 5368.00 | 5272.00 | 5344.00 | +0.96% | 348,100 |
| 2026-01-05 | 5245.00 | 5295.00 | 5173.00 | 5293.00 | +1.01% | 361,400 |
| 2025-12-30 | 5334.00 | 5344.00 | 5236.00 | 5240.00 | -1.41% | 302,600 |
| 2025-12-29 | 5320.00 | 5349.00 | 5292.00 | 5315.00 | -1.37% | 400,800 |
| 2025-12-26 | 5408.00 | 5435.00 | 5358.00 | 5389.00 | -0.06% | 748,600 |
| 2025-12-25 | 5384.00 | 5415.00 | 5350.00 | 5392.00 | +0.88% | 414,200 |
| 2025-12-24 | 5365.00 | 5443.00 | 5345.00 | 5345.00 | -0.39% | 361,700 |
| 2025-12-23 | 5334.00 | 5393.00 | 5324.00 | 5366.00 | +0.56% | 345,200 |
| 2025-12-22 | 5399.00 | 5399.00 | 5305.00 | 5336.00 | +0.09% | 357,800 |
| 2025-12-19 | 5341.00 | 5366.00 | 5297.00 | 5331.00 | -0.65% | 377,700 |
| 2025-12-18 | 5325.00 | 5382.00 | 5285.00 | 5366.00 | +1.13% | 384,200 |
| 2025-12-17 | 5362.00 | 5378.00 | 5287.00 | 5306.00 | -1.04% | 245,800 |
| 2025-12-16 | 5412.00 | 5422.00 | 5354.00 | 5362.00 | -1.40% | 240,700 |
| 2025-12-15 | 5409.00 | 5466.00 | 5406.00 | 5438.00 | +0.50% | 383,400 |
| 2025-12-12 | 5375.00 | 5411.00 | 5336.00 | 5411.00 | +1.69% | 421,200 |
| 2025-12-11 | 5355.00 | 5360.00 | 5289.00 | 5321.00 | +0.55% | 407,900 |
| 2025-12-10 | 5248.00 | 5339.00 | 5210.00 | 5292.00 | +2.30% | 439,800 |
| 2025-12-09 | 5220.00 | 5249.00 | 5162.00 | 5173.00 | -1.18% | 237,900 |
| 2025-12-08 | 5274.00 | 5319.00 | 5214.00 | 5235.00 | -0.11% | 274,900 |
| 2025-12-05 | 5250.00 | 5288.00 | 5220.00 | 5241.00 | -0.19% | 299,100 |
| 2025-12-04 | 5096.00 | 5274.00 | 5094.00 | 5251.00 | +3.00% | 438,100 |
| 2025-12-03 | 5152.00 | 5177.00 | 5055.00 | 5098.00 | -1.92% | 559,400 |
| 2025-12-02 | 5190.00 | 5212.00 | 5151.00 | 5198.00 | +0.70% | 582,700 |
| 2025-12-01 | 5190.00 | 5227.00 | 5162.00 | 5162.00 | +0.16% | 451,400 |
| 2025-11-28 | 5131.00 | 5154.00 | 5106.00 | 5154.00 | +0.51% | 457,800 |
| 2025-11-27 | 5124.00 | 5151.00 | 5086.00 | 5128.00 | +1.26% | 850,800 |
| 2025-11-26 | 4998.00 | 5064.00 | 4982.00 | 5064.00 | +2.30% | 648,200 |
| 2025-11-25 | 4948.00 | 4999.00 | 4910.00 | 4950.00 | -1.00% | 785,500 |
| 2025-11-21 | 5038.00 | 5058.00 | 4988.00 | 5000.00 | +0.34% | 873,800 |
| 2025-11-20 | 5046.00 | 5064.00 | 4976.00 | 4983.00 | -1.46% | 885,500 |
| 2025-11-19 | 5047.00 | 5126.00 | 5029.00 | 5057.00 | +0.84% | 677,500 |
| 2025-11-18 | 5067.00 | 5076.00 | 5012.00 | 5015.00 | -1.32% | 542,600 |
| 2025-11-17 | 5092.00 | 5120.00 | 4962.00 | 5082.00 | -0.72% | 923,900 |
| 2025-11-14 | 5107.00 | 5179.00 | 5102.00 | 5119.00 | +0.02% | 668,000 |
| 2025-11-13 | 5135.00 | 5202.00 | 5115.00 | 5118.00 | -0.02% | 747,700 |
| 2025-11-12 | 5060.00 | 5237.00 | 5059.00 | 5119.00 | +1.19% | 1,555,400 |
| 2025-11-11 | 5356.00 | 5438.00 | 5056.00 | 5059.00 | -16.46% | 3,272,800 |
| 2025-11-10 | 6001.00 | 6056.00 | 5930.00 | 6056.00 | +2.37% | 434,200 |
| 2025-11-07 | 5811.00 | 5964.00 | 5811.00 | 5916.00 | +1.82% | 281,400 |
| 2025-11-06 | 5928.00 | 5940.00 | 5810.00 | 5810.00 | -1.39% | 255,000 |
| 2025-11-05 | 6037.00 | 6055.00 | 5866.00 | 5892.00 | -2.69% | 405,700 |
| 2025-11-04 | 6000.00 | 6095.00 | 5937.00 | 6055.00 | +2.47% | 289,100 |
| 2025-10-31 | 5957.00 | 5963.00 | 5879.00 | 5909.00 | +0.17% | 181,300 |
| 2025-10-30 | 5842.00 | 5912.00 | 5842.00 | 5899.00 | +0.91% | 161,100 |
| 2025-10-29 | 5972.00 | 6005.00 | 5833.00 | 5846.00 | -2.73% | 236,800 |
| 2025-10-28 | 6050.00 | 6069.00 | 5990.00 | 6010.00 | -1.80% | 220,100 |
| 2025-10-27 | 6059.00 | 6133.00 | 6024.00 | 6120.00 | +1.75% | 202,400 |
| 2025-10-24 | 6150.00 | 6172.00 | 5985.00 | 6015.00 | -1.72% | 200,300 |
| 2025-10-23 | 6031.00 | 6184.00 | 6031.00 | 6120.00 | +0.96% | 221,700 |
| 2025-10-22 | 6104.00 | 6132.00 | 6013.00 | 6062.00 | -1.27% | 293,000 |
| 2025-10-21 | 6030.00 | 6140.00 | 6022.00 | 6140.00 | +1.32% | 307,400 |
| 2025-10-20 | 6007.00 | 6060.00 | 5975.00 | 6060.00 | +2.59% | 252,500 |
| 2025-10-17 | 5836.00 | 5931.00 | 5826.00 | 5907.00 | +1.63% | 190,900 |
| 2025-10-16 | 5761.00 | 5816.00 | 5743.00 | 5812.00 | +1.24% | 131,400 |
| 2025-10-15 | 5687.00 | 5784.00 | 5687.00 | 5741.00 | +1.56% | 190,500 |
| 2025-10-14 | 5754.00 | 5795.00 | 5646.00 | 5653.00 | -4.38% | 428,200 |
| 2025-10-10 | 5805.00 | 5920.00 | 5779.00 | 5912.00 | +1.30% | 203,500 |
| 2025-10-09 | 5802.00 | 5838.00 | 5787.00 | 5836.00 | +0.00% | 207,400 |
| 2025-10-08 | 5800.00 | 5854.00 | 5786.00 | 5836.00 | +0.88% | 252,800 |
| 2025-10-07 | 5810.00 | 5845.00 | 5785.00 | 5785.00 | -1.60% | 340,800 |
| 2025-10-06 | 5998.00 | 5998.00 | 5879.00 | 5879.00 | +0.10% | 280,900 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+6.98%). Peor mes: Nov (-14.88%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de KOSE Holdings Corporation (4922.T)?
5930.00 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 4922.T?
Máximo de 6500.00 y mínimo de 4910.00 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de KOSE Holdings Corporation?
Históricamente, el mes más fuerte de 4922.T ha sido Jul (media +6.98%) y el más débil Nov (media -14.88%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 434 velas diarias del data lake de Closelook.