FinData: Historical Data for OBB, KSRYY

Monday, 06 May 2024

Kose Corp [Japan] ADR

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	21.35	21.35	20.39	20.39	22,100
13/10/22	20.06	20.76	20.06	20.48	2,700
12/10/22	21.09	21.09	20.65	20.65	1,900
11/10/22	20.60	21.05	20.60	20.91	18,900
10/10/22	21.50	21.95	21.02	21.89	2,400
07/10/22	21.31	21.68	21.03	21.08	3,200
06/10/22	20.99	21.81	20.99	21.46	31,500
05/10/22	22.16	22.17	22.16	22.17	8,000
04/10/22	22.33	22.69	21.98	22.12	10,100
03/10/22	20.90	20.90	20.38	20.40	7,900
30/09/22	20.05	21.30	20.05	20.64	42,300
29/09/22	20.62	20.62	19.70	19.91	42,500
28/09/22	19.10	19.83	18.92	19.65	12,800
26/09/22	19.51	19.60	19.32	19.41	25,900
23/09/22	19.36	19.37	19.08	19.15	11,600
22/09/22	19.82	19.82	19.57	19.74	9,300
21/09/22	19.52	19.80	19.31	19.31	29,400
20/09/22	20.06	20.06	19.89	19.93	39,900
19/09/22	20.17	20.29	20.17	20.29	4,200
16/09/22	20.17	20.27	20.14	20.27	5,900
15/09/22	20.24	20.30	20.11	20.16	42,600
14/09/22	19.90	19.96	19.77	19.77	4,100
13/09/22	19.57	19.71	19.30	19.34	39,500
12/09/22	19.83	19.84	19.74	19.76	51,400
09/09/22	19.35	19.44	19.33	19.44	123,500
08/09/22	18.57	18.57	18.45	18.49	78,600
07/09/22	18.08	18.29	18.08	18.26	46,900
06/09/22	18.18	18.18	17.97	18.06	31,600
02/09/22	18.85	18.85	18.51	18.51	8,700
01/09/22	18.85	19.03	18.85	18.96	27,400
31/08/22	18.80	19.02	18.80	18.93	55,800
30/08/22	19.26	19.28	18.90	18.96	106,400
29/08/22	19.53	19.73	19.43	19.43	140,400
26/08/22	19.66	19.75	19.46	19.46	3,900
25/08/22	20.29	20.29	19.68	19.82	9,800
24/08/22	19.83	19.94	19.83	19.93	3,100
23/08/22	20.15	20.32	20.06	20.08	8,200
22/08/22	19.80	19.94	19.75	19.75	9,200
19/08/22	20.24	20.82	20.07	20.08	8,600
18/08/22	20.69	20.69	20.43	20.47	11,400
17/08/22	20.30	20.30	20.11	20.17	9,400
16/08/22	20.05	20.32	20.03	20.26	13,700
15/08/22	20.24	21.07	20.24	20.49	4,700

Global Indices

No news available...

Currencies