Kohjin Bio Co., Ltd. (TYO:177A)
Japan · Delayed Price · Currency is JPY 845.00
-2.00 (-0.24%)
Aug 27, 2026, 3:30 PM JST
Kohjin Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 840.00 | 852.00 | 840.00 | 852.00 | - | 0.59% | 2,200 |
| Aug 26, 2026 | 849.00 | 854.00 | 843.00 | 847.00 | 847.00 | -0.24% | 2,000 |
| Aug 25, 2026 | 853.00 | 855.00 | 840.00 | 849.00 | 849.00 | 0.47% | 2,600 |
| Aug 24, 2026 | 846.00 | 861.00 | 843.00 | 845.00 | 845.00 | -0.12% | 1,800 |
| Aug 21, 2026 | 841.00 | 849.00 | 840.00 | 846.00 | 846.00 | -1.17% | 4,000 |
| Aug 20, 2026 | 862.00 | 877.00 | 855.00 | 856.00 | 856.00 | 0.71% | 1,500 |
| Aug 19, 2026 | 837.00 | 851.00 | 836.00 | 850.00 | 850.00 | -0.70% | 6,400 |
| Aug 18, 2026 | 863.00 | 863.00 | 856.00 | 856.00 | 856.00 | -0.47% | 1,900 |
| Aug 17, 2026 | 875.00 | 880.00 | 857.00 | 860.00 | 860.00 | -1.71% | 6,000 |
| Aug 14, 2026 | 888.00 | 900.00 | 871.00 | 875.00 | 875.00 | -1.46% | 2,400 |
| Aug 13, 2026 | 882.00 | 900.00 | 870.00 | 888.00 | 888.00 | -1.00% | 2,400 |
| Aug 12, 2026 | 875.00 | 899.00 | 875.00 | 897.00 | 897.00 | 0.22% | 900 |
| Aug 10, 2026 | 880.00 | 895.00 | 880.00 | 895.00 | 895.00 | 1.70% | 400 |
| Aug 7, 2026 | 885.00 | 900.00 | 880.00 | 880.00 | 880.00 | -0.56% | 500 |
| Aug 6, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | 200 |
| Aug 5, 2026 | 891.00 | 905.00 | 885.00 | 885.00 | 885.00 | -2.32% | 700 |
| Aug 4, 2026 | 880.00 | 906.00 | 880.00 | 906.00 | 906.00 | 3.54% | 1,100 |
| Aug 3, 2026 | 901.00 | 901.00 | 875.00 | 875.00 | 875.00 | -1.24% | 200 |
| Jul 30, 2026 | 878.00 | 886.00 | 875.00 | 886.00 | 886.00 | 0.45% | 500 |
| Jul 29, 2026 | 890.00 | 890.00 | 875.00 | 882.00 | 882.00 | -0.90% | 1,000 |
| Jul 28, 2026 | 890.00 | 890.00 | 869.00 | 890.00 | 890.00 | -1.55% | 700 |
| Jul 27, 2026 | 905.00 | 908.00 | 900.00 | 904.00 | 904.00 | 1.57% | 2,600 |
| Jul 24, 2026 | 900.00 | 900.00 | 883.00 | 890.00 | 890.00 | -1.11% | 1,400 |
| Jul 23, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -0.11% | 100 |
| Jul 22, 2026 | 883.00 | 908.00 | 883.00 | 901.00 | 901.00 | 0.33% | 2,400 |
| Jul 21, 2026 | 875.00 | 920.00 | 867.00 | 898.00 | 898.00 | 4.42% | 6,800 |
| Jul 17, 2026 | 870.00 | 875.00 | 854.00 | 860.00 | 860.00 | -1.15% | 2,400 |
| Jul 16, 2026 | 898.00 | 898.00 | 870.00 | 870.00 | 870.00 | -3.12% | 2,400 |
| Jul 15, 2026 | 875.00 | 900.00 | 853.00 | 898.00 | 898.00 | 2.16% | 7,200 |
| Jul 14, 2026 | 876.00 | 879.00 | 866.00 | 879.00 | 879.00 | 2.09% | 800 |
| Jul 13, 2026 | 860.00 | 861.00 | 860.00 | 861.00 | 861.00 | 0.35% | 3,200 |
| Jul 10, 2026 | 865.00 | 865.00 | 858.00 | 858.00 | 858.00 | 0.23% | 1,100 |
| Jul 9, 2026 | 857.00 | 873.00 | 848.00 | 856.00 | 856.00 | - | 1,900 |
| Jul 8, 2026 | 841.00 | 856.00 | 841.00 | 856.00 | 856.00 | -1.15% | 8,100 |
| Jul 7, 2026 | 865.00 | 881.00 | 865.00 | 866.00 | 866.00 | 0.12% | 2,100 |
| Jul 6, 2026 | 879.00 | 900.00 | 865.00 | 865.00 | 865.00 | -0.35% | 6,000 |
| Jul 3, 2026 | 872.00 | 884.00 | 868.00 | 868.00 | 868.00 | -0.80% | 4,900 |
| Jul 2, 2026 | 883.00 | 899.00 | 871.00 | 875.00 | 875.00 | -0.91% | 2,900 |
| Jul 1, 2026 | 876.00 | 897.00 | 875.00 | 883.00 | 883.00 | -0.90% | 5,800 |
| Jun 30, 2026 | 857.00 | 894.00 | 857.00 | 891.00 | 891.00 | -3.36% | 28,100 |
| Jun 29, 2026 | 955.00 | 975.00 | 922.00 | 922.00 | 922.00 | -3.66% | 18,300 |
| Jun 26, 2026 | 963.00 | 974.00 | 955.00 | 957.00 | 957.00 | -2.15% | 1,900 |
| Jun 25, 2026 | 993.00 | 993.00 | 962.00 | 978.00 | 978.00 | 1.56% | 2,600 |
| Jun 24, 2026 | 977.00 | 977.00 | 963.00 | 963.00 | 963.00 | 0.10% | 500 |
| Jun 23, 2026 | 977.00 | 1,001.00 | 962.00 | 962.00 | 962.00 | -1.54% | 3,100 |
| Jun 22, 2026 | 986.00 | 992.00 | 977.00 | 977.00 | 977.00 | -0.81% | 2,600 |
| Jun 19, 2026 | 1,019.00 | 1,019.00 | 985.00 | 985.00 | 985.00 | -2.96% | 7,900 |
| Jun 18, 2026 | 998.00 | 1,015.00 | 997.00 | 1,015.00 | 1,015.00 | 1.70% | 3,700 |
| Jun 17, 2026 | 998.00 | 1,015.00 | 991.00 | 998.00 | 998.00 | -0.40% | 3,300 |
| Jun 16, 2026 | 1,019.00 | 1,038.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.67% | 2,700 |