Stock listing
Tokyo:7504 Kohsoku Corporation (高速) 株価
Follow Kohsoku Corporation into a list and get an email when it puts out news.
Share price · TSE:7504
¥4,915.00 JPY +95.00 (+2.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥4,740.00 – ¥5,000.00 JPYNov 4, 2026
- Volume
- 100,700 sharesNov 4, 2026
- Traded on an average day
- ¥346.5M JPYMedian day 61,600 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7504 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4,915.00 | +95.00 | +2.0% | ¥4,795.00 | ¥5,000.00 | ¥4,740.00 | 100,700 | |
| ¥4,820.00 | -360.00 | -6.9% | ¥4,840.00 | ¥5,100.00 | ¥4,675.00 | 147,900 | |
| ¥5,180.00 | -210.00 | -3.9% | ¥5,350.00 | ¥5,450.00 | ¥5,140.00 | 58,400 | |
| ¥5,390.00 | +80.00 | +1.5% | ¥5,290.00 | ¥5,390.00 | ¥5,190.00 | 207,900 | |
| ¥5,310.00 | -20.00 | -0.4% | ¥5,340.00 | ¥5,470.00 | ¥5,280.00 | 75,200 | |
| ¥5,330.00 | +160.00 | +3.1% | ¥5,140.00 | ¥5,360.00 | ¥5,100.00 | 107,800 | |
| ¥5,170.00 | +190.00 | +3.8% | ¥4,980.00 | ¥5,230.00 | ¥4,910.00 | 89,600 | |
| ¥4,980.00 | +105.00 | +2.2% | ¥4,945.00 | ¥4,985.00 | ¥4,800.00 | 74,600 | |
| ¥4,875.00 | +90.00 | +1.9% | ¥4,840.00 | ¥4,950.00 | ¥4,810.00 | 66,500 | |
| ¥4,785.00 | +75.00 | +1.6% | ¥4,760.00 | ¥4,795.00 | ¥4,655.00 | 45,100 | |
| ¥4,710.00 | -65.00 | -1.4% | ¥4,815.00 | ¥4,855.00 | ¥4,645.00 | 49,000 | |
| ¥4,775.00 | +105.00 | +2.2% | ¥4,700.00 | ¥4,795.00 | ¥4,700.00 | 61,700 | |
| ¥4,670.00 | +120.00 | +2.6% | ¥4,575.00 | ¥4,705.00 | ¥4,555.00 | 55,700 | |
| ¥4,550.00 | +55.00 | +1.2% | ¥4,515.00 | ¥4,570.00 | ¥4,495.00 | 62,700 | |
| ¥4,495.00 | -50.00 | -1.1% | ¥4,545.00 | ¥4,560.00 | ¥4,450.00 | 33,800 | |
| ¥4,545.00 | -55.00 | -1.2% | ¥4,625.00 | ¥4,670.00 | ¥4,545.00 | 46,300 | |
| ¥4,600.00 | +95.00 | +2.1% | ¥4,525.00 | ¥4,650.00 | ¥4,495.00 | 53,300 | |
| ¥4,505.00 | +50.00 | +1.1% | ¥4,455.00 | ¥4,550.00 | ¥4,420.00 | 42,100 | |
| ¥4,455.00 | +50.00 | +1.1% | ¥4,355.00 | ¥4,470.00 | ¥4,350.00 | 43,600 | |
| ¥4,405.00 | -105.00 | -2.3% | ¥4,450.00 | ¥4,460.00 | ¥4,350.00 | 60,200 | |
| ¥4,510.00 | 0.00 | 0.0% | ¥4,495.00 | ¥4,540.00 | ¥4,455.00 | 42,600 | |
| ¥4,510.00 | -20.00 | -0.4% | ¥4,485.00 | ¥4,570.00 | ¥4,440.00 | 44,100 | |
| ¥4,530.00 | -15.00 | -0.3% | ¥4,495.00 | ¥4,610.00 | ¥4,385.00 | 57,000 | |
| ¥4,545.00 | +105.00 | +2.4% | ¥4,510.00 | ¥4,545.00 | ¥4,370.00 | 39,100 | |
| ¥4,440.00 | -120.00 | -2.6% | ¥4,520.00 | ¥4,535.00 | ¥4,370.00 | 47,200 | |
| ¥4,560.00 | +115.00 | +2.6% | ¥4,480.00 | ¥4,565.00 | ¥4,450.00 | 61,100 | |
| ¥4,445.00 | +75.00 | +1.7% | ¥4,355.00 | ¥4,470.00 | ¥4,350.00 | 47,200 | |
| ¥4,370.00 | +60.00 | +1.4% | ¥4,360.00 | ¥4,395.00 | ¥4,295.00 | 35,200 | |
| ¥4,310.00 | -20.00 | -0.5% | ¥4,300.00 | ¥4,340.00 | ¥4,235.00 | 36,000 | |
| ¥4,330.00 | -25.00 | -0.6% | ¥4,365.00 | ¥4,445.00 | ¥4,320.00 | 33,700 | |
| ¥4,355.00 | +50.00 | +1.2% | ¥4,305.00 | ¥4,410.00 | ¥4,225.00 | 106,600 | |
| ¥4,305.00 | -45.00 | -1.0% | ¥4,350.00 | ¥4,350.00 | ¥4,235.00 | 42,900 | |
| ¥4,350.00 | -45.00 | -1.0% | ¥4,360.00 | ¥4,435.00 | ¥4,275.00 | 51,900 | |
| ¥4,395.00 | -125.00 | -2.8% | ¥4,495.00 | ¥4,535.00 | ¥4,370.00 | 56,100 | |
| ¥4,520.00 | +65.00 | +1.5% | ¥4,425.00 | ¥4,575.00 | ¥4,425.00 | 25,500 | |
| ¥4,455.00 | +55.00 | +1.3% | ¥4,355.00 | ¥4,545.00 | ¥4,330.00 | 55,100 | |
| ¥4,400.00 | -135.00 | -3.0% | ¥4,525.00 | ¥4,570.00 | ¥4,350.00 | 75,100 | |
| ¥4,535.00 | -285.00 | -5.9% | ¥4,775.00 | ¥4,810.00 | ¥4,535.00 | 66,700 | |
| ¥4,820.00 | +40.00 | +0.8% | ¥4,805.00 | ¥4,865.00 | ¥4,750.00 | 46,800 | |
| ¥4,780.00 | -50.00 | -1.0% | ¥4,830.00 | ¥4,850.00 | ¥4,750.00 | 39,400 | |
| ¥4,830.00 | -60.00 | -1.2% | ¥4,855.00 | ¥4,875.00 | ¥4,725.00 | 61,600 | |
| ¥4,890.00 | +55.00 | +1.1% | ¥4,795.00 | ¥5,000.00 | ¥4,765.00 | 56,300 | |
| ¥4,835.00 | +60.00 | +1.3% | ¥4,705.00 | ¥4,935.00 | ¥4,655.00 | 55,200 | |
| ¥4,775.00 | -15.00 | -0.3% | ¥4,780.00 | ¥4,850.00 | ¥4,660.00 | 135,800 | |
| ¥4,790.00 | -125.00 | -2.5% | ¥4,955.00 | ¥5,200.00 | ¥4,780.00 | 198,200 | |
| ¥4,915.00 | -55.00 | -1.1% | ¥4,970.00 | ¥5,060.00 | ¥4,910.00 | 97,000 | |
| ¥4,970.00 | +240.00 | +5.1% | ¥4,735.00 | ¥5,030.00 | ¥4,735.00 | 118,100 | |
| ¥4,730.00 | -220.00 | -4.4% | ¥4,950.00 | ¥4,985.00 | ¥4,705.00 | 119,500 | |
| ¥4,950.00 | +25.00 | +0.5% | ¥4,945.00 | ¥5,070.00 | ¥4,900.00 | 102,600 | |
| ¥4,925.00 | +90.00 | +1.9% | ¥4,855.00 | ¥4,990.00 | ¥4,855.00 | 65,400 | |
| ¥4,835.00 | -35.00 | -0.7% | ¥4,870.00 | ¥4,940.00 | ¥4,780.00 | 69,100 | |
| ¥4,870.00 | +50.00 | +1.0% | ¥4,820.00 | ¥4,930.00 | ¥4,750.00 | 81,100 | |
| ¥4,820.00 | -50.00 | -1.0% | ¥4,870.00 | ¥5,020.00 | ¥4,810.00 | 85,400 | |
| ¥4,870.00 | +205.00 | +4.4% | ¥4,630.00 | ¥4,915.00 | ¥4,610.00 | 89,600 | |
| ¥4,665.00 | -40.00 | -0.9% | ¥4,720.00 | ¥4,755.00 | ¥4,610.00 | 45,200 | |
| ¥4,705.00 | 0.00 | 0.0% | ¥4,775.00 | ¥4,775.00 | ¥4,615.00 | 66,200 | |
| ¥4,705.00 | +65.00 | +1.4% | ¥4,605.00 | ¥4,835.00 | ¥4,600.00 | 88,500 | |
| ¥4,640.00 | +40.00 | +0.9% | ¥4,585.00 | ¥4,725.00 | ¥4,550.00 | 77,700 | |
| ¥4,600.00 | +100.00 | +2.2% | ¥4,505.00 | ¥4,655.00 | ¥4,500.00 | 69,200 | |
| ¥4,500.00 | -70.00 | -1.5% | ¥4,560.00 | ¥4,570.00 | ¥4,490.00 | 77,700 | |
| ¥4,570.00 | -175.00 | -3.7% | ¥4,675.00 | ¥4,700.00 | ¥4,360.00 | 192,600 |
- Ticker
- Tokyo:7504
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 30, 2026
Supplementary Materials for Q2 FY03/27 Financial Results
Latest news
Supplementary Materials for Q2 FY03/27 Financial Results
Oct 30, 2026
Closed ¥5,180.00 (-3.9%) on Oct 30, 2026
[Summary]Consolidated Financial Results for the Six Months Ended September 30, 2026 (Under Japanese GAAP)
Oct 30, 2026
Closed ¥5,180.00 (-3.9%) on Oct 30, 2026
Notice Regarding Dividend of Surplus (Interim Dividend)
Oct 30, 2026
Closed ¥5,180.00 (-3.9%) on Oct 30, 2026
Notice Regarding the Status and Completion of Stock Repurchases
Aug 28, 2026
Closed ¥4,775.00 (-0.3%) on Aug 28, 2026
Notice Regarding Completion of Payment for Disposal of Treasury Stock as Restricted Stock Compensation
Aug 5, 2026
Closed ¥4,500.00 (-1.5%) on Aug 5, 2026
Supplementary Materials for Q1 FY03/27 Financial Results
Jul 31, 2026
Closed ¥4,140.00 (+0.6%) on Jul 31, 2026
Notice regarding disposal of treasury shares as restricted stock compensation
Jul 10, 2026
Closed ¥3,910.00 (+1.7%) on Jul 13, 2026
Kohsoku Corporation on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 9 in the last 12 months · 10 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Kohsoku Corporation.