Kohjin Bio Co., Ltd. (TYO:177A)
Japan · Delayed Price · Currency is JPY 826.00
-10.00 (-1.20%)
Sep 16, 2026, 3:30 PM JST
Kohjin Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 834.00 | 834.00 | 826.00 | 826.00 | - | -1.20% | 1,300 |
| Sep 15, 2026 | 838.00 | 838.00 | 830.00 | 836.00 | 836.00 | -0.59% | 1,100 |
| Sep 14, 2026 | 835.00 | 844.00 | 830.00 | 841.00 | 841.00 | 1.08% | 2,000 |
| Sep 11, 2026 | 828.00 | 832.00 | 826.00 | 832.00 | 832.00 | 0.48% | 2,200 |
| Sep 10, 2026 | 831.00 | 835.00 | 828.00 | 828.00 | 828.00 | -0.96% | 4,400 |
| Sep 9, 2026 | 835.00 | 845.00 | 832.00 | 836.00 | 836.00 | 0.12% | 1,500 |
| Sep 8, 2026 | 840.00 | 841.00 | 835.00 | 835.00 | 835.00 | -0.60% | 2,500 |
| Sep 7, 2026 | 855.00 | 855.00 | 836.00 | 840.00 | 840.00 | -0.71% | 4,100 |
| Sep 4, 2026 | 850.00 | 852.00 | 846.00 | 846.00 | 846.00 | - | 1,200 |
| Sep 3, 2026 | 846.00 | 854.00 | 846.00 | 846.00 | 846.00 | - | 2,100 |
| Sep 2, 2026 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | -0.82% | 300 |
| Sep 1, 2026 | 847.00 | 854.00 | 846.00 | 853.00 | 853.00 | 0.83% | 1,300 |
| Aug 31, 2026 | 849.00 | 852.00 | 843.00 | 846.00 | 846.00 | 0.12% | 3,200 |
| Aug 28, 2026 | 851.00 | 854.00 | 844.00 | 845.00 | 845.00 | - | 2,000 |
| Aug 27, 2026 | 840.00 | 852.00 | 840.00 | 845.00 | 845.00 | -0.24% | 2,800 |
| 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 |