Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Koike Sanso Kogyo Co.,Ltd. (6137.T)

1,104.00
+23.00
+(2.13%)
At close: April 25 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,099.001,117.001,077.001,104.001,104.0041,000
Apr 24, 20251,090.001,094.001,068.001,081.001,081.0022,500
Apr 23, 20251,092.001,092.001,069.001,087.001,087.0036,500
Apr 22, 20251,058.001,074.001,053.001,070.001,070.0021,800
Apr 21, 20251,095.001,100.001,067.001,067.001,067.0026,400
Apr 18, 20251,101.001,110.001,098.001,103.001,103.0012,300
Apr 17, 20251,052.001,119.001,052.001,101.001,101.0026,000
Apr 16, 20251,093.001,106.001,059.001,066.001,066.0022,700
Apr 15, 20251,099.001,115.001,094.001,099.001,099.0012,400
Apr 14, 20251,118.001,118.001,086.001,091.001,091.0029,400
Apr 11, 20251,079.001,116.001,055.001,109.001,109.0034,000
Apr 10, 20251,126.001,126.001,079.001,111.001,111.0057,600
Apr 9, 20251,014.001,040.00992.001,006.001,006.0045,600
Apr 8, 20251,061.001,089.001,008.001,044.001,044.0049,200
Apr 7, 2025978.001,038.00931.00941.00941.00142,600
Apr 4, 20251,192.001,218.001,053.001,128.001,128.00106,500
Apr 3, 20251,220.001,264.001,213.001,228.001,228.0046,800
Apr 2, 20251,286.001,296.001,227.001,293.001,293.0067,800
Apr 1, 20251,262.001,364.001,240.001,325.001,325.00141,400
Mar 31, 20251,260.001,311.001,232.001,261.001,261.0037,800
Mar 28, 2025 44 Dividend
Mar 28, 20251,298.001,323.001,264.001,281.001,281.0051,500
Mar 28, 2025 5:1 Stock Splits
Mar 27, 20251,348.001,378.001,342.001,348.001,304.0028,000
Mar 26, 20251,362.001,362.001,326.001,348.001,304.0058,000
Mar 25, 20251,346.001,386.001,332.001,368.001,323.3555,000
Mar 24, 20251,322.001,346.001,320.001,346.001,302.0730,000
Mar 21, 20251,344.001,344.001,314.001,322.001,278.8518,000
Mar 19, 20251,332.001,346.001,324.001,324.001,280.7821,000
Mar 18, 20251,324.001,342.001,318.001,332.001,288.5234,000
Mar 17, 20251,336.001,336.001,302.001,322.001,278.8539,500
Mar 14, 20251,340.001,350.001,326.001,332.001,288.5223,500
Mar 13, 20251,300.001,360.001,298.001,340.001,296.2648,500
Mar 12, 20251,286.001,308.001,286.001,290.001,247.8928,500
Mar 11, 20251,260.001,286.001,240.001,286.001,244.0224,500
Mar 10, 20251,254.001,284.001,254.001,264.001,222.7427,000
Mar 7, 20251,250.001,262.001,246.001,260.001,218.8726,500
Mar 6, 20251,244.001,272.001,244.001,264.001,222.7421,500
Mar 5, 20251,222.001,250.001,222.001,242.001,201.4635,000
Mar 4, 20251,228.001,230.001,202.001,230.001,189.8514,500
Mar 3, 20251,232.001,232.001,222.001,228.001,187.926,000
Feb 28, 20251,210.001,224.001,204.001,222.001,182.1116,500
Feb 27, 20251,204.001,226.001,204.001,212.001,172.4419,000
Feb 26, 20251,180.001,226.001,172.001,224.001,184.0549,500
Feb 25, 20251,204.001,212.001,184.001,188.001,149.2251,500
Feb 21, 20251,224.001,226.001,202.001,208.001,168.5752,000
Feb 20, 20251,236.001,244.001,224.001,234.001,193.7234,500
Feb 19, 20251,250.001,256.001,232.001,236.001,195.6630,000
Feb 18, 20251,262.001,262.001,238.001,256.001,215.0032,500
Feb 17, 20251,252.001,262.001,252.001,262.001,220.8110,000
Feb 14, 20251,258.001,280.001,240.001,250.001,209.20108,500
Feb 13, 20251,280.001,298.001,228.001,256.001,215.00182,500
Feb 12, 20251,202.001,248.001,202.001,248.001,207.2619,500
Feb 10, 20251,194.001,204.001,190.001,196.001,156.9624,000
Feb 7, 20251,208.001,208.001,198.001,202.001,162.7710,500
Feb 6, 20251,198.001,218.001,196.001,216.001,176.3112,500
Feb 5, 20251,208.001,208.001,196.001,196.001,156.9615,500
Feb 4, 20251,204.001,210.001,202.001,206.001,166.6417,500
Feb 3, 20251,210.001,214.001,194.001,194.001,155.0333,000
Jan 31, 20251,210.001,236.001,204.001,220.001,180.18100,000
Jan 30, 20251,228.001,228.001,212.001,212.001,172.447,000
Jan 29, 20251,208.001,226.001,200.001,210.001,170.5018,000
Jan 28, 20251,218.001,228.001,204.001,214.001,174.3734,000
Jan 27, 20251,228.001,230.001,218.001,218.001,178.2411,500
Jan 24, 20251,224.001,240.001,222.001,228.001,187.9217,500
Jan 23, 20251,236.001,264.001,218.001,222.001,182.1127,000
Jan 22, 20251,216.001,236.001,216.001,236.001,195.6619,000
Jan 21, 20251,218.001,218.001,208.001,214.001,174.378,500
Jan 20, 20251,210.001,220.001,202.001,216.001,176.3110,500
Jan 17, 20251,218.001,218.001,190.001,208.001,168.5737,500
Jan 16, 20251,222.001,228.001,210.001,228.001,187.922,500
Jan 15, 20251,198.001,220.001,198.001,208.001,168.574,500
Jan 14, 20251,224.001,226.001,194.001,196.001,156.9623,500
Jan 10, 20251,232.001,238.001,224.001,238.001,197.599,000
Jan 9, 20251,246.001,246.001,218.001,240.001,199.5341,000
Jan 8, 20251,270.001,270.001,242.001,252.001,211.1337,000
Jan 7, 20251,278.001,288.001,260.001,288.001,245.9631,500
Jan 6, 20251,256.001,272.001,244.001,270.001,228.5516,500
Dec 30, 20241,240.001,280.001,240.001,276.001,234.3540,000
Dec 27, 20241,228.001,254.001,226.001,240.001,199.5344,000
Dec 26, 20241,220.001,236.001,214.001,234.001,193.7233,500
Dec 25, 20241,250.001,250.001,216.001,232.001,191.7943,500
Dec 24, 20241,276.001,276.001,242.001,264.001,222.7432,500
Dec 23, 20241,282.001,288.001,264.001,280.001,238.2225,000
Dec 20, 20241,276.001,288.001,254.001,284.001,242.0932,000
Dec 19, 20241,266.001,284.001,254.001,262.001,220.8121,500
Dec 18, 20241,282.001,300.001,266.001,286.001,244.0219,000
Dec 17, 20241,320.001,320.001,272.001,274.001,232.4223,500
Dec 16, 20241,296.001,328.001,296.001,322.001,278.8527,500
Dec 13, 20241,272.001,296.001,270.001,296.001,253.7026,000
Dec 12, 20241,264.001,276.001,244.001,272.001,230.4830,000
Dec 11, 20241,250.001,258.001,234.001,258.001,216.9423,500
Dec 10, 20241,246.001,256.001,240.001,248.001,207.2627,500
Dec 9, 20241,244.001,244.001,230.001,230.001,189.855,000
Dec 6, 20241,234.001,236.001,184.001,228.001,187.9254,000
Dec 5, 20241,214.001,224.001,204.001,222.001,182.1125,500
Dec 4, 20241,228.001,246.001,214.001,214.001,174.3733,000
Dec 3, 20241,234.001,256.001,234.001,248.001,207.2629,000
Dec 2, 20241,226.001,248.001,216.001,226.001,185.9817,000
Nov 29, 20241,216.001,248.001,214.001,226.001,185.989,000
Nov 28, 20241,206.001,246.001,204.001,222.001,182.1110,000
Nov 27, 20241,252.001,252.001,208.001,208.001,168.5720,500
Nov 26, 20241,222.001,232.001,214.001,232.001,191.7916,500
Nov 25, 20241,244.001,254.001,232.001,232.001,191.7925,000
Nov 22, 20241,240.001,250.001,230.001,230.001,189.8514,000
Nov 21, 20241,236.001,254.001,236.001,244.001,203.399,500
Nov 20, 20241,218.001,242.001,218.001,236.001,195.6615,500
Nov 19, 20241,220.001,240.001,220.001,226.001,185.9816,500
Nov 18, 20241,198.001,220.001,190.001,220.001,180.1818,500
Nov 15, 20241,200.001,224.001,198.001,200.001,160.8332,500
Nov 14, 20241,224.001,224.001,186.001,200.001,160.8320,000
Nov 13, 20241,226.001,226.001,198.001,210.001,170.5035,500
Nov 12, 20241,280.001,298.001,226.001,226.001,185.9849,500
Nov 11, 20241,258.001,296.001,252.001,296.001,253.70111,000
Nov 8, 20241,254.001,270.001,240.001,266.001,224.6851,000
Nov 7, 20241,216.001,258.001,216.001,254.001,213.0746,000
Nov 6, 20241,186.001,220.001,180.001,200.001,160.8335,000
Nov 5, 20241,198.001,202.001,166.001,184.001,145.3511,000
Nov 1, 20241,198.001,202.001,184.001,184.001,145.3511,000
Oct 31, 20241,178.001,212.001,176.001,212.001,172.4433,500
Oct 30, 20241,176.001,190.001,170.001,182.001,143.4214,000
Oct 29, 20241,128.001,176.001,128.001,170.001,131.8111,000
Oct 28, 20241,138.001,160.001,128.001,148.001,110.5314,000
Oct 25, 20241,144.001,150.001,124.001,138.001,100.8517,500
Oct 24, 20241,190.001,190.001,140.001,154.001,116.3323,500
Oct 23, 20241,208.001,208.001,166.001,202.001,162.7727,500
Oct 22, 20241,186.001,200.001,178.001,198.001,158.9020,500
Oct 21, 20241,186.001,202.001,186.001,186.001,147.2913,000
Oct 18, 20241,192.001,192.001,172.001,178.001,139.5521,500
Oct 17, 20241,208.001,210.001,182.001,182.001,143.4241,000
Oct 16, 20241,182.001,238.001,182.001,214.001,174.3743,500
Oct 15, 20241,164.001,198.001,164.001,188.001,149.2213,500
Oct 11, 20241,182.001,182.001,162.001,164.001,126.011,500
Oct 10, 20241,156.001,194.001,142.001,178.001,139.5543,000
Oct 9, 20241,170.001,170.001,144.001,156.001,118.2714,000
Oct 8, 20241,166.001,186.001,166.001,170.001,131.8122,000
Oct 7, 20241,168.001,194.001,168.001,186.001,147.2915,500
Oct 4, 20241,184.001,184.001,160.001,168.001,129.8832,000
Oct 3, 20241,182.001,192.001,170.001,184.001,145.3531,500
Oct 2, 20241,190.001,190.001,150.001,162.001,124.0714,000
Oct 1, 20241,182.001,200.001,168.001,190.001,151.1637,000
Sep 30, 20241,136.001,162.001,136.001,162.001,124.0724,000
Sep 27, 20241,198.001,198.001,164.001,178.001,139.5517,000
Sep 26, 20241,178.001,194.001,156.001,184.001,145.3522,000
Sep 25, 20241,184.001,202.001,158.001,178.001,139.5529,000
Sep 24, 20241,196.001,204.001,140.001,164.001,126.0140,000
Sep 20, 20241,164.001,218.001,164.001,206.001,166.6436,500
Sep 19, 20241,162.001,178.001,136.001,158.001,120.2032,000
Sep 18, 20241,144.001,180.001,124.001,164.001,126.0141,500
Sep 17, 20241,104.001,144.001,086.001,144.001,106.6621,500
Sep 13, 20241,062.001,122.001,062.001,100.001,064.0933,500
Sep 12, 20241,062.001,096.001,060.001,082.001,046.6833,000
Sep 11, 20241,068.001,068.001,030.001,052.001,017.6632,000
Sep 10, 20241,090.001,090.001,036.001,074.001,038.9427,500
Sep 9, 20241,052.001,106.001,040.001,076.001,040.8827,500
Sep 6, 20241,154.001,154.001,076.001,092.001,056.3629,500
Sep 5, 20241,108.001,134.001,074.001,118.001,081.5138,500
Sep 4, 20241,094.001,134.001,090.001,128.001,091.1844,000
Sep 3, 20241,174.001,174.001,132.001,154.001,116.3329,500
Sep 2, 20241,148.001,194.001,148.001,174.001,135.6827,000
Aug 30, 20241,100.001,140.001,100.001,128.001,091.1823,000
Aug 29, 20241,104.001,130.001,100.001,102.001,066.0322,500
Aug 28, 20241,094.001,110.001,084.001,098.001,062.169,500
Aug 27, 20241,064.001,110.001,044.001,098.001,062.1641,000
Aug 26, 20241,074.001,080.001,044.001,044.001,009.9219,000
Aug 23, 20241,088.001,108.001,056.001,082.001,046.6836,500
Aug 22, 20241,060.001,092.001,060.001,068.001,033.1422,500
Aug 21, 20241,038.001,050.001,026.001,050.001,015.7327,000
Aug 20, 20241,064.001,074.001,054.001,058.001,023.4727,500
Aug 19, 20241,084.001,106.001,064.001,064.001,029.2737,500
Aug 16, 20241,092.001,114.001,070.001,084.001,048.6251,000
Aug 15, 20241,070.001,112.001,070.001,092.001,056.3619,000
Aug 14, 20241,104.001,104.001,060.001,086.001,050.55116,500
Aug 13, 20241,128.001,130.001,070.001,084.001,048.6251,000
Aug 9, 20241,048.001,136.001,048.001,100.001,064.0972,000
Aug 8, 2024992.001,058.00990.001,048.001,013.7976,000
Aug 7, 2024849.00978.00848.00917.00887.0738,000
Aug 6, 2024845.00917.00845.00863.00834.8394,500
Aug 5, 2024854.00886.00820.00820.00793.23120,500
Aug 2, 20241,072.001,072.001,006.001,020.00986.7162,000
Aug 1, 20241,200.001,200.001,132.001,132.001,095.0548,000
Jul 31, 20241,178.001,202.001,172.001,200.001,160.8342,000
Jul 30, 20241,156.001,192.001,134.001,180.001,141.4855,500
Jul 29, 20241,100.001,154.001,100.001,154.001,116.3356,000
Jul 26, 20241,090.001,112.001,086.001,098.001,062.1655,500
Jul 25, 20241,158.001,158.001,088.001,110.001,073.7796,500
Jul 24, 20241,170.001,176.001,144.001,144.001,106.6662,500
Jul 23, 20241,218.001,218.001,176.001,190.001,151.16123,000
Jul 22, 20241,156.001,172.001,142.001,170.001,131.8141,500
Jul 19, 20241,204.001,204.001,156.001,156.001,118.2759,500
Jul 18, 20241,182.001,200.001,182.001,190.001,151.1636,500
Jul 17, 20241,168.001,196.001,168.001,186.001,147.2941,000
Jul 16, 20241,160.001,178.001,158.001,174.001,135.6823,000
Jul 12, 20241,154.001,188.001,150.001,158.001,120.2041,000
Jul 11, 20241,156.001,166.001,148.001,154.001,116.3362,500
Jul 10, 20241,150.001,160.001,138.001,156.001,118.2714,000
Jul 9, 20241,132.001,156.001,132.001,150.001,112.4613,000
Jul 8, 20241,168.001,168.001,130.001,132.001,095.0537,500
Jul 5, 20241,210.001,210.001,154.001,166.001,127.9463,000
Jul 4, 20241,196.001,196.001,168.001,194.001,155.0337,000
Jul 3, 20241,142.001,196.001,136.001,196.001,156.9661,000
Jul 2, 20241,168.001,176.001,120.001,156.001,118.27130,500
Jul 1, 20241,240.001,244.001,166.001,170.001,131.81124,500
Jun 28, 20241,290.001,290.001,242.001,246.001,205.3395,000
Jun 27, 20241,282.001,294.001,272.001,290.001,247.8936,500
Jun 26, 20241,260.001,290.001,256.001,286.001,244.0248,000
Jun 25, 20241,282.001,310.001,254.001,260.001,218.8767,000
Jun 24, 20241,290.001,298.001,258.001,272.001,230.4861,000
Jun 21, 20241,240.001,278.001,216.001,276.001,234.35105,000
Jun 20, 20241,212.001,268.001,212.001,234.001,193.7276,500
Jun 19, 20241,202.001,242.001,194.001,222.001,182.1153,000
Jun 18, 20241,204.001,214.001,194.001,202.001,162.7738,500
Jun 17, 20241,208.001,224.001,166.001,174.001,135.6859,500
Jun 14, 20241,188.001,218.001,182.001,210.001,170.5063,500
Jun 13, 20241,166.001,198.001,166.001,192.001,153.0965,500
Jun 12, 20241,146.001,158.001,136.001,158.001,120.2032,000
Jun 11, 20241,106.001,150.001,106.001,138.001,100.8540,500
Jun 10, 20241,094.001,118.001,094.001,108.001,071.8333,000
Jun 7, 20241,084.001,106.001,084.001,100.001,064.0921,500
Jun 6, 20241,100.001,100.001,080.001,094.001,058.2934,500
Jun 5, 20241,138.001,138.001,090.001,098.001,062.1642,500
Jun 4, 20241,172.001,172.001,132.001,138.001,100.8570,000
Jun 3, 20241,152.001,172.001,126.001,172.001,133.7468,000
May 31, 20241,116.001,156.001,116.001,146.001,108.5941,500
May 30, 20241,130.001,130.001,096.001,118.001,081.51114,000
May 29, 20241,142.001,168.001,140.001,140.001,102.7940,500
May 28, 20241,136.001,154.001,122.001,138.001,100.8551,500
May 27, 20241,110.001,140.001,100.001,140.001,102.7938,000
May 24, 20241,108.001,146.001,094.001,108.001,071.8348,500
May 23, 20241,084.001,126.001,078.001,124.001,087.31108,000
May 22, 20241,138.001,138.001,080.001,084.001,048.62141,000
May 21, 20241,170.001,172.001,132.001,132.001,095.05100,000
May 20, 20241,132.001,152.001,104.001,150.001,112.46187,500
May 17, 20241,166.001,166.001,126.001,136.001,098.92167,000
May 16, 20241,218.001,218.001,146.001,168.001,129.88118,500
May 15, 20241,202.001,228.001,192.001,204.001,164.7094,500
May 14, 20241,226.001,234.001,202.001,208.001,168.57112,500
May 13, 20241,250.001,284.001,170.001,242.001,201.46360,000
May 10, 20241,348.001,348.001,248.001,254.001,213.07347,000
May 9, 20241,458.001,458.001,294.001,360.001,315.61473,500
May 8, 20241,446.001,446.001,402.001,428.001,381.3942,500
May 7, 20241,422.001,456.001,420.001,446.001,398.8039,500
May 2, 20241,400.001,404.001,376.001,402.001,356.2442,000
May 1, 20241,364.001,406.001,356.001,404.001,358.1737,500
Apr 30, 20241,358.001,386.001,326.001,374.001,329.1549,500
Apr 26, 20241,302.001,352.001,284.001,352.001,307.8760,000
Apr 25, 20241,358.001,358.001,286.001,302.001,259.50116,500

Related Tickers

6488.T Yoshitake Inc.
655.00
-0.15%
 
6346.T Kikukawa Enterprise, Inc.
6,000.00
0.00%
 
GGEO.ST Guideline Geo AB (publ)
10.00
+10.13%
 
PFV.DE Pfeiffer Vacuum Technology AG
154.80
-0.39%
 
NMAN.ST Nederman Holding AB (publ)
169.00
-7.75%
 
TPE.DE PVA TePla AG
17.13
-0.46%
 
6954.T Fanuc Corporation
3,720.00
+5.03%