Kohjin Bio Co., Ltd. (TYO:177A)
Japan · Delayed Price · Currency is JPY 1,202.00
-18.00 (-1.48%)
At close: Feb 6, 2026
Kohjin Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,241.00 | 1,244.00 | 1,202.00 | 1,202.00 | 1,202.00 | -1.48% | 5,000 |
| Feb 5, 2026 | 1,200.00 | 1,248.00 | 1,191.00 | 1,220.00 | 1,220.00 | 1.41% | 10,600 |
| Feb 4, 2026 | 1,281.00 | 1,281.00 | 1,197.00 | 1,203.00 | 1,203.00 | -6.09% | 18,400 |
| Feb 3, 2026 | 1,289.00 | 1,289.00 | 1,280.00 | 1,281.00 | 1,281.00 | -0.62% | 3,700 |
| Feb 2, 2026 | 1,290.00 | 1,299.00 | 1,285.00 | 1,289.00 | 1,289.00 | -0.08% | 7,100 |
| Jan 30, 2026 | 1,283.00 | 1,293.00 | 1,278.00 | 1,290.00 | 1,290.00 | 0.86% | 6,500 |
| Jan 29, 2026 | 1,282.00 | 1,294.00 | 1,279.00 | 1,279.00 | 1,279.00 | -0.47% | 9,600 |
| Jan 28, 2026 | 1,286.00 | 1,314.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.53% | 9,800 |
| Jan 27, 2026 | 1,371.00 | 1,371.00 | 1,305.00 | 1,305.00 | 1,305.00 | -3.48% | 6,600 |
| Jan 26, 2026 | 1,329.00 | 1,366.00 | 1,322.00 | 1,352.00 | 1,352.00 | -1.17% | 7,600 |
| Jan 23, 2026 | 1,387.00 | 1,400.00 | 1,367.00 | 1,368.00 | 1,368.00 | 0.07% | 7,600 |
| Jan 22, 2026 | 1,401.00 | 1,401.00 | 1,351.00 | 1,367.00 | 1,367.00 | -2.43% | 11,400 |
| Jan 21, 2026 | 1,400.00 | 1,402.00 | 1,398.00 | 1,401.00 | 1,401.00 | - | 4,500 |
| Jan 20, 2026 | 1,406.00 | 1,418.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.99% | 8,300 |
| Jan 19, 2026 | 1,430.00 | 1,439.00 | 1,402.00 | 1,415.00 | 1,415.00 | -0.91% | 9,600 |
| Jan 16, 2026 | 1,425.00 | 1,430.00 | 1,420.00 | 1,428.00 | 1,428.00 | 0.21% | 2,500 |
| Jan 15, 2026 | 1,422.00 | 1,425.00 | 1,412.00 | 1,425.00 | 1,425.00 | 0.49% | 2,700 |
| Jan 14, 2026 | 1,400.00 | 1,420.00 | 1,397.00 | 1,418.00 | 1,418.00 | 0.64% | 10,000 |
| Jan 13, 2026 | 1,425.00 | 1,425.00 | 1,409.00 | 1,409.00 | 1,409.00 | -1.12% | 3,500 |
| Jan 9, 2026 | 1,410.00 | 1,425.00 | 1,409.00 | 1,425.00 | 1,425.00 | 0.71% | 1,200 |
| Jan 8, 2026 | 1,435.00 | 1,435.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.77% | 3,800 |
| Jan 7, 2026 | 1,441.00 | 1,441.00 | 1,400.00 | 1,426.00 | 1,426.00 | -0.97% | 5,500 |
| Jan 6, 2026 | 1,447.00 | 1,453.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.41% | 4,200 |
| Jan 5, 2026 | 1,480.00 | 1,480.00 | 1,442.00 | 1,446.00 | 1,446.00 | -2.89% | 11,300 |
| Dec 30, 2025 | 1,472.00 | 1,489.00 | 1,470.00 | 1,489.00 | 1,489.00 | 0.74% | 900 |
| Dec 29, 2025 | 1,480.00 | 1,498.00 | 1,460.00 | 1,478.00 | 1,478.00 | -0.14% | 3,900 |
| Dec 26, 2025 | 1,475.00 | 1,500.00 | 1,464.00 | 1,480.00 | 1,480.00 | 0.48% | 4,800 |
| Dec 25, 2025 | 1,478.00 | 1,489.00 | 1,457.00 | 1,473.00 | 1,473.00 | 0.82% | 7,900 |
| Dec 24, 2025 | 1,484.00 | 1,497.00 | 1,461.00 | 1,461.00 | 1,461.00 | -1.55% | 7,500 |
| Dec 23, 2025 | 1,515.00 | 1,515.00 | 1,484.00 | 1,484.00 | 1,484.00 | -1.46% | 14,600 |
| Dec 22, 2025 | 1,511.00 | 1,512.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.33% | 43,700 |
| Dec 19, 2025 | 1,511.00 | 1,517.00 | 1,510.00 | 1,511.00 | 1,511.00 | -0.66% | 3,600 |
| Dec 18, 2025 | 1,505.00 | 1,528.00 | 1,505.00 | 1,521.00 | 1,521.00 | 0.13% | 1,400 |
| Dec 17, 2025 | 1,512.00 | 1,530.00 | 1,510.00 | 1,519.00 | 1,519.00 | - | 5,900 |
| Dec 16, 2025 | 1,520.00 | 1,520.00 | 1,515.00 | 1,519.00 | 1,519.00 | 0.46% | 700 |
| Dec 15, 2025 | 1,510.00 | 1,515.00 | 1,505.00 | 1,512.00 | 1,512.00 | 0.13% | 3,700 |
| Dec 12, 2025 | 1,523.00 | 1,525.00 | 1,505.00 | 1,510.00 | 1,510.00 | -0.53% | 6,900 |
| Dec 11, 2025 | 1,519.00 | 1,533.00 | 1,504.00 | 1,518.00 | 1,518.00 | -0.46% | 11,200 |
| Dec 10, 2025 | 1,531.00 | 1,536.00 | 1,521.00 | 1,525.00 | 1,525.00 | -0.46% | 5,000 |
| Dec 9, 2025 | 1,538.00 | 1,540.00 | 1,532.00 | 1,532.00 | 1,532.00 | -0.13% | 900 |
| Dec 8, 2025 | 1,559.00 | 1,559.00 | 1,532.00 | 1,534.00 | 1,534.00 | -1.54% | 2,300 |
| Dec 5, 2025 | 1,547.00 | 1,558.00 | 1,532.00 | 1,558.00 | 1,558.00 | 0.71% | 2,000 |
| Dec 4, 2025 | 1,557.00 | 1,560.00 | 1,512.00 | 1,547.00 | 1,547.00 | -0.77% | 6,300 |
| Dec 3, 2025 | 1,543.00 | 1,568.00 | 1,540.00 | 1,559.00 | 1,559.00 | 0.39% | 3,800 |
| Dec 2, 2025 | 1,568.00 | 1,568.00 | 1,511.00 | 1,553.00 | 1,553.00 | -0.83% | 1,400 |
| Dec 1, 2025 | 1,556.00 | 1,567.00 | 1,532.00 | 1,566.00 | 1,566.00 | 0.84% | 4,500 |
| Nov 28, 2025 | 1,521.00 | 1,567.00 | 1,521.00 | 1,553.00 | 1,553.00 | 0.39% | 4,700 |
| Nov 27, 2025 | 1,543.00 | 1,547.00 | 1,506.00 | 1,547.00 | 1,547.00 | 0.26% | 3,000 |
| Nov 26, 2025 | 1,543.00 | 1,556.00 | 1,530.00 | 1,543.00 | 1,543.00 | - | 4,300 |
| Nov 25, 2025 | 1,562.00 | 1,562.00 | 1,542.00 | 1,543.00 | 1,543.00 | -0.77% | 1,700 |