Kohoku Kogyo CO.,LTD. (FRA:H9J)
Germany · Delayed Price · Currency is EUR 24.20
-0.60 (-2.42%)
At close: Oct 23, 2026
FRA:H9J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Oct 22, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -6.77% | - |
| Oct 21, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Oct 20, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -9.15% | - |
| Oct 19, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | - | - |
| Oct 16, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Oct 15, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -9.26% | - |
| Oct 14, 2026 | 32.80 | 32.80 | 32.20 | 32.40 | 32.40 | 4.52% | - |
| Oct 13, 2026 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Oct 12, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | - | - |
| Oct 9, 2026 | 31.80 | 31.80 | 31.20 | 31.40 | 31.40 | 1.95% | - |
| Oct 8, 2026 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Oct 7, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Oct 6, 2026 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | 3.25% | - |
| Oct 5, 2026 | 31.60 | 31.60 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 2, 2026 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 1, 2026 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | 6.21% | - |
| Sep 30, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | 4.32% | - |
| Sep 29, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 28, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 25, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -10.76% | - |
| Sep 24, 2026 | 28.40 | 31.60 | 27.80 | 31.60 | 31.60 | 19.70% | 5 |
| Sep 23, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | - | - |
| Sep 22, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | - | - |
| Sep 21, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Sep 18, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| Sep 17, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 16, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 15, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| Sep 14, 2026 | 25.60 | 25.60 | 24.60 | 24.60 | 24.60 | -6.11% | - |
| Sep 11, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | -3.68% | - |
| Sep 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Sep 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.87% | - |
| Sep 8, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -3.88% | - |
| Sep 7, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 3.20% | - |
| Sep 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Sep 3, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -3.97% | - |
| Sep 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -5.26% | - |
| Sep 1, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Aug 31, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Aug 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.76% | - |
| Aug 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Aug 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Aug 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 8.40% | - |
| Aug 24, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Aug 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Aug 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |
| Aug 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -7.81% | - |
| Aug 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.76% | - |
| Aug 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 6.40% | - |