Kohoku Kogyo CO.,LTD. (FRA:H9J)
Germany · Delayed Price · Currency is EUR 30.80
+0.20 (0.65%)
At close: Jun 3, 2026
FRA:H9J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Jun 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Jun 1, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| May 29, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| May 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.11% | - |
| May 27, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.59% | - |
| May 26, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.02% | - |
| May 25, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| May 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 4.88% | - |
| May 21, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | - | - |
| May 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| May 19, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -3.47% | - |
| May 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| May 15, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.30% | - |
| May 14, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 3.41% | - |
| May 13, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| May 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| May 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| May 8, 2026 | 34.40 | 34.60 | 34.40 | 34.40 | 34.40 | 4.24% | - |
| May 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| May 6, 2026 | 29.40 | 32.40 | 29.40 | 32.40 | 32.40 | 10.96% | 54 |
| May 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| May 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Apr 30, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 1.42% | - |
| Apr 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Apr 28, 2026 | 28.00 | 31.00 | 28.00 | 28.20 | 28.20 | -2.76% | 100 |
| Apr 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 12.40% | - |
| Apr 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Apr 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Apr 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Apr 21, 2026 | 25.00 | 27.60 | 25.00 | 25.00 | 25.00 | -1.57% | 49 |
| Apr 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Apr 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Apr 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Apr 15, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 4.00% | - |
| Apr 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Apr 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Apr 10, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | 7.08% | - |
| Apr 9, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Apr 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 9.43% | - |
| Apr 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Apr 2, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Apr 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 7.61% | - |
| Mar 31, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -6.19% | - |
| Mar 30, 2026 | 20.80 | 23.00 | 20.80 | 21.00 | 21.00 | -2.78% | 42 |
| Mar 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Mar 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Mar 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Mar 23, 2026 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | -7.56% | - |