Koshidaka Holdings Co., Ltd. (TYO:2157)
Japan · Delayed Price · Currency is JPY 1,374.00
+22.00 (1.63%)
Sep 4, 2025, 3:30 PM JST
Koshidaka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,355.00 | 1,378.00 | 1,335.00 | 1,374.00 | 1,374.00 | 1.63% | 326,800 |
| Sep 3, 2025 | 1,364.00 | 1,367.00 | 1,340.00 | 1,352.00 | 1,352.00 | -0.73% | 377,800 |
| Sep 2, 2025 | 1,379.00 | 1,390.00 | 1,352.00 | 1,362.00 | 1,362.00 | -0.07% | 333,100 |
| Sep 1, 2025 | 1,380.00 | 1,384.00 | 1,354.00 | 1,363.00 | 1,363.00 | -1.23% | 443,000 |
| Aug 29, 2025 | 1,430.00 | 1,430.00 | 1,377.00 | 1,380.00 | 1,380.00 | -4.23% | 571,400 |
| Aug 28, 2025 | 1,426.00 | 1,460.00 | 1,402.00 | 1,441.00 | 1,441.00 | 1.12% | 1,639,200 |
| Aug 27, 2025 | 1,411.00 | 1,439.00 | 1,406.00 | 1,425.00 | 1,413.00 | 1.50% | 1,883,200 |
| Aug 26, 2025 | 1,395.00 | 1,414.00 | 1,389.00 | 1,404.00 | 1,392.18 | 0.65% | 723,100 |
| Aug 25, 2025 | 1,392.00 | 1,411.00 | 1,386.00 | 1,395.00 | 1,383.25 | -1.27% | 694,400 |
| Aug 22, 2025 | 1,401.00 | 1,425.00 | 1,390.00 | 1,413.00 | 1,401.10 | 0.36% | 854,000 |
| Aug 21, 2025 | 1,421.00 | 1,427.00 | 1,401.00 | 1,408.00 | 1,396.14 | -0.98% | 414,200 |
| Aug 20, 2025 | 1,413.00 | 1,442.00 | 1,405.00 | 1,422.00 | 1,410.03 | -0.35% | 470,700 |
| Aug 19, 2025 | 1,402.00 | 1,429.00 | 1,397.00 | 1,427.00 | 1,414.98 | 1.57% | 576,800 |
| Aug 18, 2025 | 1,385.00 | 1,413.00 | 1,382.00 | 1,405.00 | 1,393.17 | 1.81% | 548,900 |
| Aug 15, 2025 | 1,404.00 | 1,404.00 | 1,374.00 | 1,380.00 | 1,368.38 | -1.08% | 417,500 |
| Aug 14, 2025 | 1,378.00 | 1,395.00 | 1,367.00 | 1,395.00 | 1,383.25 | 0.50% | 274,600 |
| Aug 13, 2025 | 1,379.00 | 1,399.00 | 1,358.00 | 1,388.00 | 1,376.31 | 2.28% | 680,400 |
| Aug 12, 2025 | 1,410.00 | 1,410.00 | 1,342.00 | 1,357.00 | 1,345.57 | -3.49% | 976,300 |
| Aug 8, 2025 | 1,403.00 | 1,414.00 | 1,393.00 | 1,406.00 | 1,394.16 | -0.07% | 560,000 |
| Aug 7, 2025 | 1,400.00 | 1,420.00 | 1,391.00 | 1,407.00 | 1,395.15 | 0.50% | 713,700 |
| Aug 6, 2025 | 1,359.00 | 1,407.00 | 1,359.00 | 1,400.00 | 1,388.21 | 1.89% | 806,000 |
| Aug 5, 2025 | 1,369.00 | 1,388.00 | 1,357.00 | 1,374.00 | 1,362.43 | 1.85% | 662,400 |
| Aug 4, 2025 | 1,364.00 | 1,378.00 | 1,348.00 | 1,349.00 | 1,337.64 | -2.46% | 605,400 |
| Aug 1, 2025 | 1,361.00 | 1,404.00 | 1,361.00 | 1,383.00 | 1,371.35 | 1.10% | 753,700 |
| Jul 31, 2025 | 1,310.00 | 1,373.00 | 1,305.00 | 1,368.00 | 1,356.48 | 4.35% | 813,600 |
| Jul 30, 2025 | 1,308.00 | 1,321.00 | 1,300.00 | 1,311.00 | 1,299.96 | 1.47% | 601,700 |
| Jul 29, 2025 | 1,285.00 | 1,296.00 | 1,261.00 | 1,292.00 | 1,281.12 | -0.77% | 770,900 |
| Jul 28, 2025 | 1,303.00 | 1,327.00 | 1,299.00 | 1,302.00 | 1,291.04 | - | 712,400 |
| Jul 25, 2025 | 1,342.00 | 1,354.00 | 1,300.00 | 1,302.00 | 1,291.04 | -2.54% | 717,200 |
| Jul 24, 2025 | 1,324.00 | 1,336.00 | 1,311.00 | 1,336.00 | 1,324.75 | 1.29% | 411,100 |
| Jul 23, 2025 | 1,318.00 | 1,331.00 | 1,306.00 | 1,319.00 | 1,307.89 | 0.84% | 569,300 |
| Jul 22, 2025 | 1,309.00 | 1,332.00 | 1,302.00 | 1,308.00 | 1,296.99 | 1.00% | 527,200 |
| Jul 18, 2025 | 1,285.00 | 1,295.00 | 1,274.00 | 1,295.00 | 1,284.09 | 1.01% | 355,300 |
| Jul 17, 2025 | 1,275.00 | 1,297.00 | 1,270.00 | 1,282.00 | 1,271.20 | 1.18% | 627,300 |
| Jul 16, 2025 | 1,262.00 | 1,281.00 | 1,257.00 | 1,267.00 | 1,256.33 | -0.16% | 318,900 |
| Jul 15, 2025 | 1,293.00 | 1,295.00 | 1,263.00 | 1,269.00 | 1,258.31 | -1.78% | 446,900 |
| Jul 14, 2025 | 1,318.00 | 1,318.00 | 1,278.00 | 1,292.00 | 1,281.12 | -1.97% | 607,200 |
| Jul 11, 2025 | 1,300.00 | 1,358.00 | 1,289.00 | 1,318.00 | 1,306.90 | 2.65% | 1,602,400 |
| Jul 10, 2025 | 1,143.00 | 1,300.00 | 1,120.00 | 1,284.00 | 1,273.19 | 11.36% | 2,308,000 |
| Jul 9, 2025 | 1,154.00 | 1,167.00 | 1,147.00 | 1,153.00 | 1,143.29 | 0.52% | 335,100 |
| Jul 8, 2025 | 1,148.00 | 1,159.00 | 1,144.00 | 1,147.00 | 1,137.34 | 0.61% | 297,300 |
| Jul 7, 2025 | 1,144.00 | 1,153.00 | 1,138.00 | 1,140.00 | 1,130.40 | 0.71% | 356,800 |
| Jul 4, 2025 | 1,148.00 | 1,159.00 | 1,129.00 | 1,132.00 | 1,122.47 | -1.22% | 270,700 |
| Jul 3, 2025 | 1,116.00 | 1,164.00 | 1,104.00 | 1,146.00 | 1,136.35 | 2.23% | 558,900 |
| Jul 2, 2025 | 1,137.00 | 1,160.00 | 1,121.00 | 1,121.00 | 1,111.56 | -1.41% | 317,100 |
| Jul 1, 2025 | 1,135.00 | 1,147.00 | 1,124.00 | 1,137.00 | 1,127.43 | 1.16% | 355,000 |
| Jun 30, 2025 | 1,108.00 | 1,136.00 | 1,107.00 | 1,124.00 | 1,114.53 | 1.72% | 414,600 |
| Jun 27, 2025 | 1,126.00 | 1,131.00 | 1,098.00 | 1,105.00 | 1,095.69 | -1.87% | 354,500 |
| Jun 26, 2025 | 1,120.00 | 1,133.00 | 1,119.00 | 1,126.00 | 1,116.52 | 0.99% | 231,900 |
| Jun 25, 2025 | 1,128.00 | 1,133.00 | 1,114.00 | 1,115.00 | 1,105.61 | -0.71% | 195,500 |