|
Market Closed -
Japan Exchange
02:30:00 2026-10-23 EDT
|
5-day change | 1st Jan Change | ||
| 1,257.00 JPY | -1.41% |
|
-1.80% | -2.56% |
| 04-14 | Nigeria police arrest 33-member gang over Kwara church abductions | RE |
| 25-07-31 | Kogi Corporation Reports Earnings Results for the First Quarter Ended June 30, 2025 | CI |
Stock exchange
Japan Exchange
5603 1,257.00 ¥
-1.41%
1.26M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 5603 | 1,257.00JPY | -1.41% | 1.26M ¥ |
Quotes 5-day view: Kogi Corporation
Delayed Quote Japan Exchange
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | JP¥1,280.00 | JP¥1,256.00 | JP¥1,248.00 | JP¥1,275.00 | JP¥1,257.00 |
| Volume | 700 | 600 | 600 | 2,100 | 1,000 |
| Change | 0.00% | -1.88% | -0.64% | +2.16% | -1.41% |
| Opening | JP¥1,269.00 | JP¥1,278.00 | JP¥1,261.00 | JP¥1,250.00 | JP¥1,270.00 |
| High | JP¥1,280.00 | JP¥1,278.00 | JP¥1,261.00 | JP¥1,275.00 | JP¥1,270.00 |
| Low | JP¥1,269.00 | JP¥1,256.00 | JP¥1,248.00 | JP¥1,247.00 | JP¥1,257.00 |
Performance
| 1 day | -1.41% | ||
| 1 week | -1.80% | ||
| Current month | -3.97% | ||
| 1 month | -3.68% | ||
| 3 months | -4.12% | ||
| 6 months | -8.25% | ||
| Current year | -2.56% | ||
| 1 year | -0.95% | ||
| 3 years | -11.35% | ||
| 5 years | +16.82% | ||
| 10 years | -46.96% |
Volumes
marketsDaily volume
1,000
Estimated daily volume
1,000
Avg. Volume 20 sessions
2,271
Daily volume ratio
0.44
Avg. Volume 20 sessions JPY
2,854,647
Avg. Volume 20 sessions USD
18,192.67
Record volume 1
10,363,400
Record volume 2
4,537,300
Record volume 3
2,728,100
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
4,125,846,072
Market Cap (USD)
26,311,787
Net sales (JPY)
25,688,000,000
Net sales (USD)
163,820,262
Number of employees
766
Sales / Employee (JPY)
33,535,248
Sales / Employee (USD)
213,865
Free-Float
80.06%
Free-Float capitalization (JPY)
3,383,713,272
Free-Float capitalization (USD)
21,578,978
Average Daily Capital Traded
0.07%
Indicators
Moving average 5 days
1,263.2
Moving average 20 days
1,280.1
Moving average 50 days
1,299.56
Moving average 100 days
1,273.32
Price spread / (MMA5)
+0.49%
Price spread / (MMA20)
+1.84%
Price spread / (MMA50)
+3.39%
Price spread / (MMA100)
+1.30%
RSI 9 days
50.65
RSI 14 days
47.96
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.41% | -1.80% | -0.95% | -11.35% | 26.31M | |
| +0.02% | +0.71% | +86.09% | +75.38% | 58.56B | |
| -17.50% | -6.51% | +0.28% | -3.27% | 52.29B | |
| -1.15% | -6.16% | +58.07% | +156.62% | 45.01B | |
| +0.68% | +0.41% | +57.91% | +137.68% | 34.35B | |
| -2.06% | -6.06% | -30.46% | -33.16% | 30.87B | |
| -2.62% | -2.36% | +4.09% | +58.70% | 30.52B | |
| -3.21% | -4.76% | -4.15% | +39.38% | 21.99B | |
| -2.07% | +1.63% | +4.66% | +2.22% | 21.8B | |
| -0.55% | +1.08% | +49.97% | +68.27% | 21.17B | |
| Average | -2.99% | -2.38% | +22.55% | +49.05% | 31.66B | |
| Weighted average by Cap. | -3.83% | -2.74% | +31.31% | +60.49% |
Historical Quotes: Kogi Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
49dc1.JLqxFp28JzJKnpafbry9NUAvRwSeukQsprgnGpMKPNc.HILXO6mFaUFn0ezFA9bzAxoZdDP1wnR_4I8fful_SbBd84U72YtoZATb8Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 1,257.00 | 200 | 1,000 |
| 01:48:44 | 1,257.00 | 100 | 800 |
| 00:49:57 | 1,260.00 | 100 | 700 |
Price Extremes
| 1 week | 1,247 |  | 1,280 |
| 1 month | 1,220 | | 1,325 |
| Current year | 1,167 | | 1,649 |
| 1 year | 1,167 | | 1,649 |
| 3 years | 949 | | 1,649 |
| 5 years | 845 | | 1,649 |
| 10 years | 845 | | 2,790 |
Monthly variations
Annual variations
| 2026 | -2.56% | ||
| 2025 | +7.23% | ||
| 2024 | +5.07% | ||
| 2023 | +28.08% | ||
| 2022 | -7.74% | ||
| 2021 | -11.75% | ||
| 2020 | -25.10% | ||
| 2019 | +14.09% | ||
| 2018 | -39.64% | ||
| 2017 | -17.16% | ||
| 2016 | +35.98% | ||
| 2015 | -10.85% | ||
| 2014 | +3.41% | ||
| 2013 | +15.17% | ||
| 2012 | -37.76% | ||
| 2011 | +138.33% | ||
| 2010 | +1.69% | ||
| 2009 | +18.00% | ||
| 2008 | -40.83% | ||
| 2007 | -46.69% | ||
| 2006 | -2.46% | ||
| 2005 | +94.61% | ||
| 2004 | +101.20% | ||
| 2003 | +31.75% | ||
| 2002 | -35.05% | ||
| 2001 | -15.65% | ||
| 2000 | -32.35% | ||
| 1999 | -15.84% | ||
| 1998 | -3.81% | ||
| 1997 | -54.35% | ||
| 1996 | -29.77% | ||
| 1995 | +39.66% | ||
| 1994 | +10.35% | ||
| 1993 | -24.91% | ||
| 1992 | -40.11% |
- Stock Market
- Stocks
- 5603 Stock
- Quotes Kogi Corporation
Select your edition
All financial news and data tailored to specific country editions
