Kohnan Shoji Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	21.38	21.38	21.33	21.33	21.33	-2.45%	-
Feb 19, 2026	21.76	21.87	21.76	21.87	21.87	1.67%	-
Feb 18, 2026	21.53	21.53	21.51	21.51	21.51	1.30%	-
Feb 17, 2026	21.27	21.28	21.23	21.23	21.23	1.00%	-
Feb 16, 2026	21.03	21.03	21.01	21.02	21.02	0.50%	-
Feb 13, 2026	20.88	20.92	20.85	20.92	20.92	0.58%	-
Feb 12, 2026	20.84	20.85	20.80	20.80	20.80	1.76%	-
Feb 11, 2026	20.42	20.44	20.42	20.44	20.44	0.91%	-
Feb 10, 2026	20.14	20.25	20.13	20.25	20.25	1.38%	-
Feb 9, 2026	19.99	19.99	19.94	19.97	19.97	-0.09%	-
Feb 6, 2026	20.04	20.04	19.99	19.99	19.99	0.63%	-
Feb 5, 2026	19.83	19.87	19.83	19.87	19.87	0.55%	-
Feb 4, 2026	19.75	19.76	19.74	19.76	19.76	0.69%	-
Feb 3, 2026	19.64	19.64	19.62	19.62	19.62	-0.11%	-
Feb 2, 2026	19.62	19.64	19.62	19.64	19.64	-0.30%	-
Jan 30, 2026	19.72	19.73	19.70	19.70	19.70	0.41%	-
Jan 29, 2026	19.59	19.62	19.59	19.62	19.62	-0.25%	-
Jan 28, 2026	19.66	19.67	19.66	19.67	19.67	-0.70%	-
Jan 27, 2026	19.73	19.81	19.73	19.81	19.81	-0.45%	-
Jan 26, 2026	19.92	19.93	19.90	19.90	19.90	1.59%	-
Jan 23, 2026	19.61	19.61	19.59	19.59	19.59	0.04%	-
Jan 22, 2026	19.61	19.61	19.58	19.58	19.58	0.39%	-
Jan 21, 2026	19.52	19.54	19.51	19.51	19.51	-2.17%	-
Jan 20, 2026	19.93	19.96	19.93	19.94	19.94	0.60%	-
Jan 19, 2026	19.81	19.82	19.81	19.82	19.82	0.09%	-
Jan 16, 2026	19.79	19.80	19.79	19.80	19.80	-0.13%	-
Jan 15, 2026	19.81	19.83	19.80	19.83	19.83	1.12%	-
Jan 14, 2026	19.52	19.61	19.52	19.61	19.61	0.38%	-
Jan 13, 2026	19.55	19.55	19.52	19.53	19.53	-3.20%	-
Jan 12, 2026	20.20	20.21	20.18	20.18	20.18	-0.42%	-
Jan 9, 2026	20.31	20.31	20.27	20.27	20.27	-0.61%	-
Jan 8, 2026	20.42	20.42	20.39	20.39	20.39	-0.73%	-
Jan 7, 2026	20.55	20.55	20.54	20.54	20.54	0.39%	-
Jan 6, 2026	20.44	20.46	20.43	20.46	20.46	0.96%	-
Jan 5, 2026	20.22	20.27	20.22	20.27	20.27	-0.30%	-
Jan 2, 2026	20.30	20.33	20.30	20.33	20.33	-0.20%	-
Dec 30, 2025	20.37	20.37	20.36	20.37	20.37	-0.22%	-
Dec 29, 2025	20.41	20.41	20.37	20.41	20.41	-0.05%	-
Dec 23, 2025	20.49	20.49	20.42	20.42	20.42	0.81%	-
Dec 22, 2025	20.23	20.26	20.22	20.26	20.26	-0.05%	-
Dec 19, 2025	20.38	20.38	20.27	20.27	20.27	-0.93%	-
Dec 18, 2025	20.83	20.84	20.46	20.46	20.46	-1.02%	-
Dec 17, 2025	20.72	20.72	20.67	20.67	20.67	-0.58%	-
Dec 16, 2025	20.83	20.83	20.79	20.79	20.79	-0.19%	-
Dec 15, 2025	20.84	20.86	20.83	20.83	20.83	1.81%	-
Dec 12, 2025	20.50	20.50	20.46	20.46	20.46	-0.34%	-
Dec 11, 2025	20.50	20.53	20.49	20.53	20.53	-	-
Dec 10, 2025	20.51	20.53	20.50	20.53	20.53	0.17%	-
Dec 9, 2025	20.52	20.52	20.48	20.49	20.49	0.29%	-
Dec 8, 2025	20.43	20.43	20.43	20.43	20.43	0.62%	-