|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5,015.00 JPY | -1.32% |
|
-17.19% | -30.14% |
| 05-23 | KOSÉ Completes Disposal of Treasury Shares for Restricted Stock Compensation | MT |
| 02-27 | KOSÉ to Transition to Holding Company Structure in 2026 | MT |
Quotes 5-day view: KOSÉ Corporation
Delayed Quote Japan Exchange
| 11/11/2025 | 12/11/2025 | 13/11/2025 | 14/11/2025 | 17/11/2025 | |
|---|---|---|---|---|---|
| Last | 5,059.00 ¥ | 5,119.00 ¥ | 5,118.00 ¥ | 5,119.00 ¥ | 5,082.00 ¥ |
| Volume | 3,272,800 | 1,555,400 | 747,700 | 668,000 | 923,900 |
| Change | -16.46% | +1.19% | -0.02% | +0.02% | -0.72% |
| Opening | 5,356.00 ¥ | 5,060.00 ¥ | 5,135.00 ¥ | 5,107.00 ¥ | 5,092.00 ¥ |
| High | 5,438.00 ¥ | 5,237.00 ¥ | 5,202.00 ¥ | 5,179.00 ¥ | 5,120.00 ¥ |
| Low | 5,056.00 ¥ | 5,059.00 ¥ | 5,115.00 ¥ | 5,102.00 ¥ | 4,962.00 ¥ |
Performance
| 1 day | -1.32% | ||
| 1 week | -17.19% | ||
| Current month | -15.13% | ||
| 1 month | -15.10% | ||
| 3 months | -14.91% | ||
| 6 months | -9.13% | ||
| Current year | -30.14% | ||
| 1 year | -25.27% | ||
| 3 years | -66.63% | ||
| 5 years | -68.46% | ||
| 10 years | -56.12% |
Volumes
marketsDaily volume
542,600
Estimated daily volume
542,600
Avg. Volume 20 sessions
688,036
Daily volume ratio
0.79
Avg. Volume 20 sessions JPY
3,450,500,540
Avg. Volume 20 sessions USD
22,224,673.98
Record volume 1
3,272,800
Record volume 2
3,091,000
Record volume 3
2,711,000
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Capitalization (JPY)
290,051,897,555
Capitalization (USD)
1,869,583,754
Net sales (JPY)
322,700,000,000
Net sales (USD)
2,080,023,204
Number of employees
8,130
Sales / Employee (JPY)
39,692,497
Sales / Employee (USD)
255,845
Free-Float
54.07 %
Free-Float capitalization (JPY)
166,495,950,410
Free-Float capitalization (USD)
1,073,180,788
Average Daily Capital Traded
1.19%
Indicators
Moving average 5 days
5,099.4
Moving average 20 days
5,770.35
Moving average 50 days
5,831.48
Moving average 100 days
5,805.94
Price spread / (MMA5)
+1.68%
Price spread / (MMA20)
+15.06%
Price spread / (MMA50)
+16.28%
Price spread / (MMA100)
+15.77%
STIM
RSI 9 days
27.57
RSI 14 days
32.08
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.32% | -17.19% | -25.27% | -66.63% | 1.87B | |
| -0.35% | -0.18% | +8.74% | +1.95% | 219B | |
| -1.09% | -1.90% | +69.64% | - | 43.69B | |
| +0.94% | -0.67% | +3.67% | +19.77% | 19.02B | |
| -2.89% | -8.97% | -15.02% | -60.27% | 6.24B | |
| -0.16% | +0.55% | +17.67% | +3.84% | 5.42B | |
| -0.98% | -1.29% | -40.01% | +37.55% | 4.34B | |
| -1.02% | -1.38% | +166.07% | - | 4.26B | |
| -1.45% | +1.45% | -22.85% | -40.73% | 3.95B | |
| -4.29% | -10.67% | -53.47% | -55.80% | 2.93B | |
| Average | -1.30% | -3.97% | +10.92% | -20.04% | 31.1B | |
| Weighted average by Cap. | -0.50% | -0.46% | +16.95% | +0.62% |
Historical Quotes: KOSÉ Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
00.ofWWJmoDjAAnEzdg0-6qYPXorVdUCd3lpxMIioc_nCQ.97T_aAZbyG5FJXwooo_JLK2bwjkGRJin3lVB6csH1WeTr_dTAW3bY11nBw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 06:30:00 | 5,015.00 | 124,800 | 542,600 |
| 06:24:46 | 5,026.00 | 100 | 417,800 |
| 06:24:46 | 5,028.00 | 100 | 417,700 |
| 06:24:43 | 5,027.00 | 100 | 417,600 |
| 06:24:33 | 5,027.00 | 100 | 417,500 |
| 06:24:31 | 5,027.00 | 100 | 417,400 |
| 06:24:31 | 5,027.00 | 100 | 417,300 |
| 06:24:30 | 5,026.00 | 100 | 417,200 |
| 06:24:30 | 5,026.00 | 100 | 417,100 |
| 06:24:30 | 5,028.00 | 200 | 417,000 |
Course Extremes
| 1 week | 4,962 |  | 5,438 |
| 1 month | 4,962 | | 6,184 |
| Current year | 4,962 | | 7,131 |
| 1 year | 4,962 | | 7,285 |
| 3 years | 4,962 | | 16,440 |
| 5 years | 4,962 | | 18,680 |
| 10 years | 4,962 | | 26,340 |
Monthly variations
Annual variations
| 2025 | -29.21% | ||
| 2024 | -32.11% | ||
| 2023 | -26.66% | ||
| 2022 | +10.50% | ||
| 2021 | -25.85% | ||
| 2020 | +10.00% | ||
| 2019 | -7.30% | ||
| 2018 | -1.88% | ||
| 2017 | +81.15% | ||
| 2016 | -13.84% | ||
| 2015 | +138.52% | ||
| 2014 | +41.47% | ||
| 2013 | +85.04% | ||
| 2012 | -6.43% | ||
| 2011 | -8.14% | ||
| 2010 | +11.88% | ||
| 2009 | -16.21% | ||
| 2008 | -24.71% | ||
| 2007 | -17.36% | ||
| 2006 | -16.10% | ||
| 2005 | +15.38% | ||
| 2004 | +28.24% | ||
| 2003 | +2.12% | ||
| 2002 | +12.99% | ||
| 2001 | +15.30% | ||
| 2000 | +62.98% | ||
| 1999 | -17.06% |
- Stock Market
- Equities
- 4922 Stock
- Quotes KOSÉ Corporation
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition