Kohjin Bio Co., Ltd. (TYO:177A)
Japan · Delayed Price · Currency is JPY 1,016.00
+15.00 (1.50%)
Jun 3, 2026, 3:30 PM JST
Kohjin Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,039.00 | 1,039.00 | 985.00 | 1,001.00 | 1,001.00 | -3.66% | 9,600 |
| Jun 1, 2026 | 1,001.00 | 1,040.00 | 961.00 | 1,039.00 | 1,039.00 | 3.18% | 19,800 |
| May 29, 2026 | 1,079.00 | 1,079.00 | 990.00 | 1,007.00 | 1,007.00 | -6.59% | 35,000 |
| May 28, 2026 | 1,117.00 | 1,139.00 | 1,071.00 | 1,078.00 | 1,078.00 | -3.41% | 1,600 |
| May 27, 2026 | 1,167.00 | 1,167.00 | 1,065.00 | 1,116.00 | 1,116.00 | -5.02% | 16,000 |
| May 26, 2026 | 1,145.00 | 1,195.00 | 1,124.00 | 1,175.00 | 1,175.00 | 2.35% | 3,800 |
| May 25, 2026 | 1,295.00 | 1,295.00 | 1,148.00 | 1,148.00 | 1,148.00 | -7.04% | 6,600 |
| May 22, 2026 | 1,271.00 | 1,360.00 | 1,220.00 | 1,235.00 | 1,235.00 | -4.63% | 23,600 |
| May 21, 2026 | 1,410.00 | 1,410.00 | 1,295.00 | 1,295.00 | 1,295.00 | -12.68% | 42,300 |
| May 20, 2026 | 1,229.00 | 1,483.00 | 1,184.00 | 1,483.00 | 1,483.00 | 20.57% | 38,600 |
| May 19, 2026 | 1,160.00 | 1,250.00 | 1,101.00 | 1,230.00 | 1,230.00 | 3.36% | 31,700 |
| May 18, 2026 | 1,158.00 | 1,196.00 | 991.00 | 1,190.00 | 1,190.00 | -6.89% | 100,100 |
| May 15, 2026 | 1,600.00 | 1,882.00 | 1,278.00 | 1,278.00 | 1,278.00 | -23.84% | 320,900 |
| May 14, 2026 | 1,520.00 | 1,678.00 | 1,501.00 | 1,678.00 | 1,678.00 | 4.88% | 37,700 |
| May 13, 2026 | 1,400.00 | 1,600.00 | 1,367.00 | 1,600.00 | 1,600.00 | 14.12% | 18,900 |
| 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 | 0.68% | 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 |