OTC:KOSCF | Historical Stock Price | Kose Corporation/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-04-11 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$31.35$45.30$65.45$94.56$136.62$197.402019-04-112026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2021-12-31$118.00—0
2021-12-30$118.00—0
2021-12-29$118.00—0
2021-12-28$118.00—0
2021-12-27$118.00—0
2021-12-23$118.00—0
2021-12-22$118.00—40
2021-12-21$122.75—0
2021-12-20$122.75—0
2021-12-17$122.75—0
2021-12-16$122.75—0
2021-12-15$122.75—0
2021-12-14$122.75—0
2021-12-13$122.75—18
2021-12-10$167.00—0
2021-12-09$167.00—0
2021-12-08$167.00—0
2021-12-07$167.00—0
2021-12-06$167.00—0
2021-12-03$167.00—0
2021-12-02$167.00—0
2021-12-01$167.00—0
2021-11-30$167.00—0
2021-11-29$167.00—0
2021-11-26$167.00—0
2021-11-24$167.00—0
2021-11-23$167.00—0
2021-11-22$167.00—0
2021-11-19$167.00—0
2021-11-18$167.00—0
2021-11-17$167.00—0
2021-11-16$167.00—0
2021-11-15$167.00—0
2021-11-12$167.00—0
2021-11-11$167.00—0
2021-11-10$167.00—0
2021-11-09$167.00—0
2021-11-08$167.00—0
2021-11-05$167.00—0
2021-11-04$167.00—0
2021-11-03$167.00—0
2021-11-02$167.00—0
2021-11-01$167.00—0
2021-10-29$167.00—0
2021-10-28$167.00—0
2021-10-27$167.00—0
2021-10-26$167.00—0
2021-10-25$167.00—0
2021-10-22$167.00—0
2021-10-21$167.00—0
2021-10-20$167.00—0
2021-10-19$167.00—0
2021-10-18$167.00—0
2021-10-15$167.00—0
2021-10-14$167.00—0
2021-10-13$167.00—0
2021-10-12$167.00—0
2021-10-11$167.00—0
2021-10-08$167.00—0
2021-10-07$167.00—0
2021-10-06$167.00—0
2021-10-05$167.00—0
2021-10-04$167.00—0
2021-10-01$167.00—0
2021-09-30$167.00—0
2021-09-29$167.00—0
2021-09-28$167.00—0
2021-09-27$167.00—0
2021-09-24$167.00—0
2021-09-23$167.00—0
2021-09-22$167.00—0
2021-09-21$167.00—0
2021-09-20$167.00—0
2021-09-17$167.00—0
2021-09-16$167.00—0
2021-09-15$167.00—0
2021-09-14$167.00—0
2021-09-13$167.00—0
2021-09-10$167.00—0
2021-09-09$167.00—0
2021-09-08$167.00—0
2021-09-07$167.00—0
2021-09-03$167.00—0
2021-09-02$167.00—0
2021-09-01$167.00—0
2021-08-31$167.00—0
2021-08-30$167.00—0
2021-08-27$167.00—0
2021-08-26$167.00—0
2021-08-25$167.00—0
2021-08-24$167.00—0
2021-08-23$167.00—0
2021-08-20$167.00—0
2021-08-19$167.00—0
2021-08-18$167.00—0
2021-08-17$167.00—0
2021-08-16$167.00—0
2021-08-13$167.00—0
2021-08-12$167.00—0
2021-08-11$167.00—0
2021-08-10$167.00—0
2021-08-09$167.00—0
2021-08-06$167.00—0
2021-08-05$167.00—0
2021-08-04$167.00—0
2021-08-03$167.00—0
2021-08-02$167.00—0
2021-07-30$167.00—0
2021-07-29$167.00—0
2021-07-28$167.00—0
2021-07-27$167.00—0
2021-07-26$167.00—0
2021-07-23$167.00—0
2021-07-22$167.00—0
2021-07-21$167.00—0
2021-07-20$167.00—0
2021-07-19$167.00—0
2021-07-16$167.00—0
2021-07-15$167.00—0
2021-07-14$167.00—0
2021-07-13$167.00—0
2021-07-12$167.00—0
2021-07-09$167.00—0
2021-07-08$167.00—0
2021-07-07$167.00—0
2021-07-06$167.00—0
2021-07-02$167.00—0
2021-07-01$167.00—0
2021-06-30$167.00—0
2021-06-29$167.00—0
2021-06-28$167.00—0
2021-06-25$167.00—0
2021-06-24$167.00—0
2021-06-23$167.00—0
2021-06-22$167.00—0
2021-06-21$167.00—0
2021-06-18$167.00—0
2021-06-17$167.00—0
2021-06-16$167.00—0
2021-06-15$167.00—0
2021-06-14$167.00—0
2021-06-11$167.00—30
2021-06-10$147.58—0
2021-06-09$147.58—0
2021-06-08$147.58—0
2021-06-07$147.58—0
2021-06-04$147.58—0
2021-06-03$147.58—0
2021-06-02$147.58—0
2021-06-01$147.58—0
2021-05-28$147.58—0
2021-05-27$147.58—0
2021-05-26$147.58—0
2021-05-25$147.58—0
2021-05-24$147.58—0
2021-05-21$147.58—0
2021-05-20$147.58—0
2021-05-19$147.58—0
2021-05-18$147.58—0
2021-05-17$147.58—0
2021-05-14$147.58—0
2021-05-13$147.58—0
2021-05-12$147.58—0
2021-05-11$147.58—0
2021-05-10$147.58—0
2021-05-07$147.58—0
2021-05-06$147.58—0
2021-05-05$147.58—0
2021-05-04$147.58—0
2021-05-03$147.58—0
2021-04-30$147.58—33
2021-04-29$146.64—0
2021-04-28$146.64—0
2021-04-27$146.64—0
2021-04-26$146.64—0
2021-04-23$146.64—0
2021-04-22$146.64—0
2021-04-21$146.64—0
2021-04-20$146.64—0
2021-04-19$146.64—0
2021-04-16$146.64—0
2021-04-15$146.64—0
2021-04-14$146.64—0
2021-04-13$146.64—0
2021-04-12$146.64—0
2021-04-09$146.64—0
2021-04-08$146.64—0
2021-04-07$146.64—0
2021-04-06$146.64—0
2021-04-05$146.64—0
2021-04-01$146.64—34
2021-03-31$146.04—0
2021-03-30$146.04—0
2021-03-29$146.04—1
2021-03-26$155.95—0
2021-03-25$155.95—0
2021-03-24$155.95—0
2021-03-23$155.95—0
2021-03-22$155.95—0
2021-03-19$155.95—1
2021-03-18$158.76—0
2021-03-17$158.76—1
2021-03-16$155.00—0
2021-03-15$155.00—0
2021-03-12$155.00—0
2021-03-11$155.00—0
2021-03-10$155.00—0
2021-03-09$155.00—0
2021-03-08$155.00—0
2021-03-05$155.00—0
2021-03-04$155.00—0
2021-03-03$155.00—0
2021-03-02$155.00—0
2021-03-01$155.00—0
2021-02-26$155.00—0
2021-02-25$155.00—0
2021-02-24$155.00—0
2021-02-23$155.00—0
2021-02-22$155.00—0
2021-02-19$155.00—0
2021-02-18$155.00—0
2021-02-17$155.00—0
2021-02-16$155.00—0
2021-02-12$155.00—0
2021-02-11$155.00—0
2021-02-10$155.00—0
2021-02-09$155.00—0
2021-02-08$155.00—0
2021-02-05$155.00—0
2021-02-04$155.00—0
2021-02-03$155.00—0
2021-02-02$155.00—0
2021-02-01$155.00—0
2021-01-29$155.00—0
2021-01-28$155.00—0
2021-01-27$155.00—10
2021-01-26$151.70—0
2021-01-25$151.70—0
2021-01-22$151.70—0
2021-01-21$151.70—0
2021-01-20$151.70—0
2021-01-19$151.70—0
2021-01-15$151.70—0
2021-01-14$151.70—0
2021-01-13$151.70—0
2021-01-12$151.70—0
2021-01-11$151.70—0
2021-01-08$151.70—0
2021-01-07$151.70—0
2021-01-06$151.70—0
2021-01-05$151.70—0
2021-01-04$151.70—0