Kohjin Bio Co., Ltd. (TYO:177A)
Japan · Delayed Price · Currency is JPY 1,402.00
-66.00 (-4.50%)
May 12, 2026, 3:30 PM JST
Kohjin Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,468.00 | 1,468.00 | 1,402.00 | 1,402.00 | 1,402.00 | -4.50% | 2,400 |
| May 11, 2026 | 1,480.00 | 1,480.00 | 1,445.00 | 1,468.00 | 1,468.00 | -0.81% | 1,700 |
| May 8, 2026 | 1,468.00 | 1,539.00 | 1,430.00 | 1,480.00 | 1,480.00 | -1.86% | 9,100 |
| May 7, 2026 | 1,474.00 | 1,540.00 | 1,450.00 | 1,508.00 | 1,508.00 | 2.45% | 8,200 |
| May 1, 2026 | 1,443.00 | 1,472.00 | 1,443.00 | 1,472.00 | 1,472.00 | -0.07% | 7,000 |
| Apr 30, 2026 | 1,420.00 | 1,490.00 | 1,419.00 | 1,473.00 | 1,473.00 | 3.01% | 17,600 |
| Apr 28, 2026 | 1,330.00 | 1,433.00 | 1,330.00 | 1,430.00 | 1,430.00 | 6.40% | 14,700 |
| Apr 27, 2026 | 1,336.00 | 1,344.00 | 1,306.00 | 1,344.00 | 1,344.00 | 1.13% | 5,000 |
| Apr 24, 2026 | 1,347.00 | 1,347.00 | 1,320.00 | 1,329.00 | 1,329.00 | -2.21% | 800 |
| Apr 23, 2026 | 1,367.00 | 1,367.00 | 1,306.00 | 1,359.00 | 1,359.00 | -0.44% | 4,600 |
| Apr 22, 2026 | 1,385.00 | 1,385.00 | 1,311.00 | 1,365.00 | 1,365.00 | 0.37% | 4,500 |
| Apr 21, 2026 | 1,389.00 | 1,389.00 | 1,329.00 | 1,360.00 | 1,360.00 | -1.38% | 2,000 |
| Apr 20, 2026 | 1,362.00 | 1,379.00 | 1,332.00 | 1,379.00 | 1,379.00 | 1.25% | 2,500 |
| Apr 17, 2026 | 1,362.00 | 1,376.00 | 1,320.00 | 1,362.00 | 1,362.00 | -2.16% | 3,500 |
| Apr 16, 2026 | 1,315.00 | 1,417.00 | 1,301.00 | 1,392.00 | 1,392.00 | 3.49% | 21,100 |
| Apr 15, 2026 | 1,277.00 | 1,380.00 | 1,269.00 | 1,345.00 | 1,345.00 | 8.12% | 32,600 |
| Apr 14, 2026 | 1,269.00 | 1,270.00 | 1,244.00 | 1,244.00 | 1,244.00 | -1.97% | 1,400 |
| Apr 13, 2026 | 1,294.00 | 1,294.00 | 1,262.00 | 1,269.00 | 1,269.00 | -0.78% | 9,500 |
| Apr 10, 2026 | 1,221.00 | 1,279.00 | 1,220.00 | 1,279.00 | 1,279.00 | 3.23% | 8,400 |
| Apr 9, 2026 | 1,226.00 | 1,241.00 | 1,210.00 | 1,239.00 | 1,239.00 | 1.06% | 5,200 |
| Apr 8, 2026 | 1,191.00 | 1,230.00 | 1,191.00 | 1,226.00 | 1,226.00 | 2.94% | 3,400 |
| Apr 7, 2026 | 1,188.00 | 1,191.00 | 1,188.00 | 1,191.00 | 1,191.00 | -0.92% | 200 |
| Apr 6, 2026 | 1,210.00 | 1,215.00 | 1,194.00 | 1,202.00 | 1,202.00 | -1.48% | 3,100 |
| Apr 3, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.83% | 300 |
| Apr 2, 2026 | 1,210.00 | 1,211.00 | 1,209.00 | 1,210.00 | 1,210.00 | -2.42% | 700 |
| Apr 1, 2026 | 1,240.00 | 1,248.00 | 1,188.00 | 1,240.00 | 1,240.00 | 2.48% | 8,600 |
| Mar 31, 2026 | 1,176.00 | 1,232.00 | 1,156.00 | 1,210.00 | 1,210.00 | 1.42% | 7,700 |
| Mar 30, 2026 | 1,155.00 | 1,198.00 | 1,151.00 | 1,193.00 | 1,193.00 | -0.17% | 7,600 |
| Mar 27, 2026 | 1,192.00 | 1,195.00 | 1,192.00 | 1,195.00 | 1,185.00 | 0.25% | 1,200 |
| Mar 26, 2026 | 1,173.00 | 1,192.00 | 1,173.00 | 1,192.00 | 1,182.03 | 0.42% | 600 |
| Mar 25, 2026 | 1,223.00 | 1,223.00 | 1,187.00 | 1,187.00 | 1,177.07 | -0.50% | 1,700 |
| Mar 24, 2026 | 1,181.00 | 1,193.00 | 1,180.00 | 1,193.00 | 1,183.02 | - | 900 |
| Mar 23, 2026 | 1,182.00 | 1,200.00 | 1,173.00 | 1,193.00 | 1,183.02 | -0.33% | 2,000 |
| Mar 19, 2026 | 1,199.00 | 1,210.00 | 1,190.00 | 1,197.00 | 1,186.98 | 0.34% | 1,500 |
| Mar 18, 2026 | 1,249.00 | 1,249.00 | 1,193.00 | 1,193.00 | 1,183.02 | -2.77% | 3,200 |
| Mar 17, 2026 | 1,194.00 | 1,253.00 | 1,191.00 | 1,227.00 | 1,216.73 | 2.25% | 43,900 |
| Mar 16, 2026 | 1,230.00 | 1,230.00 | 1,192.00 | 1,200.00 | 1,189.96 | -2.99% | 1,800 |
| Mar 13, 2026 | 1,257.00 | 1,257.00 | 1,210.00 | 1,237.00 | 1,226.65 | -1.59% | 2,300 |
| Mar 12, 2026 | 1,201.00 | 1,259.00 | 1,201.00 | 1,257.00 | 1,246.48 | 4.32% | 3,300 |
| Mar 11, 2026 | 1,200.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,194.92 | -0.50% | 3,200 |
| Mar 10, 2026 | 1,219.00 | 1,237.00 | 1,205.00 | 1,211.00 | 1,200.87 | -3.04% | 1,800 |
| Mar 9, 2026 | 1,219.00 | 1,249.00 | 1,191.00 | 1,249.00 | 1,238.55 | 2.46% | 3,100 |
| Mar 6, 2026 | 1,221.00 | 1,227.00 | 1,219.00 | 1,219.00 | 1,208.80 | 2.35% | 1,900 |
| Mar 5, 2026 | 1,208.00 | 1,210.00 | 1,190.00 | 1,191.00 | 1,181.03 | 0.51% | 1,500 |
| Mar 4, 2026 | 1,181.00 | 1,207.00 | 1,181.00 | 1,185.00 | 1,175.08 | -2.15% | 3,300 |
| Mar 3, 2026 | 1,256.00 | 1,256.00 | 1,188.00 | 1,211.00 | 1,200.87 | -4.04% | 7,100 |
| Mar 2, 2026 | 1,256.00 | 1,270.00 | 1,256.00 | 1,262.00 | 1,251.44 | 1.28% | 6,500 |
| Feb 27, 2026 | 1,247.00 | 1,259.00 | 1,238.00 | 1,246.00 | 1,235.57 | 0.89% | 3,600 |
| Feb 26, 2026 | 1,238.00 | 1,250.00 | 1,224.00 | 1,235.00 | 1,224.67 | 2.24% | 4,200 |
| Feb 25, 2026 | 1,229.00 | 1,229.00 | 1,200.00 | 1,208.00 | 1,197.89 | -1.63% | 7,500 |