Kohjin Bio Co., Ltd. (TYO:177A)
Japan · Delayed Price · Currency is JPY 788.00
+21.00 (2.74%)
Oct 26, 2026, 3:30 PM JST
Kohjin Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 782.00 | 789.00 | 765.00 | 788.00 | 788.00 | 2.74% | 4,100 |
| Oct 23, 2026 | 767.00 | 775.00 | 766.00 | 767.00 | 767.00 | -0.90% | 4,200 |
| Oct 22, 2026 | 778.00 | 781.00 | 774.00 | 774.00 | 774.00 | -0.39% | 3,100 |
| Oct 21, 2026 | 786.00 | 791.00 | 774.00 | 777.00 | 777.00 | -1.40% | 7,100 |
| Oct 20, 2026 | 803.00 | 804.00 | 788.00 | 788.00 | 788.00 | -3.67% | 9,200 |
| Oct 19, 2026 | 818.00 | 818.00 | 790.00 | 818.00 | 818.00 | -3.54% | 9,200 |
| Oct 16, 2026 | 801.00 | 848.00 | 801.00 | 848.00 | 848.00 | 5.21% | 7,700 |
| Oct 15, 2026 | 810.00 | 810.00 | 800.00 | 806.00 | 806.00 | -1.23% | 4,700 |
| Oct 14, 2026 | 813.00 | 816.00 | 813.00 | 816.00 | 816.00 | 0.49% | 900 |
| Oct 13, 2026 | 815.00 | 815.00 | 812.00 | 812.00 | 812.00 | -0.37% | 700 |
| Oct 9, 2026 | 816.00 | 820.00 | 815.00 | 815.00 | 815.00 | -0.85% | 900 |
| Oct 8, 2026 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 0.86% | 900 |
| Oct 7, 2026 | 829.00 | 830.00 | 815.00 | 815.00 | 815.00 | -1.45% | 3,200 |
| Oct 6, 2026 | 822.00 | 827.00 | 822.00 | 827.00 | 827.00 | 0.73% | 1,100 |
| Oct 5, 2026 | 822.00 | 825.00 | 820.00 | 821.00 | 821.00 | -0.24% | 4,400 |
| Oct 2, 2026 | 825.00 | 825.00 | 823.00 | 823.00 | 823.00 | -2.02% | 4,000 |
| Oct 1, 2026 | 827.00 | 840.00 | 827.00 | 840.00 | 840.00 | 1.57% | 900 |
| Sep 30, 2026 | 826.00 | 830.00 | 826.00 | 827.00 | 827.00 | 0.24% | 1,300 |
| Sep 29, 2026 | 830.00 | 830.00 | 825.00 | 825.00 | 825.00 | -0.12% | 3,000 |
| Sep 28, 2026 | 829.00 | 829.00 | 826.00 | 826.00 | 826.00 | -0.36% | 600 |
| Sep 25, 2026 | 838.00 | 838.00 | 829.00 | 829.00 | 829.00 | -0.60% | 2,300 |
| Sep 24, 2026 | 849.00 | 849.00 | 834.00 | 834.00 | 834.00 | - | 3,000 |
| Sep 18, 2026 | 828.00 | 835.00 | 828.00 | 834.00 | 834.00 | 1.09% | 3,900 |
| Sep 17, 2026 | 827.00 | 830.00 | 824.00 | 825.00 | 825.00 | -0.12% | 4,100 |
| Sep 16, 2026 | 834.00 | 834.00 | 826.00 | 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 |