Koshidaka Holdings Co., Ltd. (TYO:2157)
Japan · Delayed Price · Currency is JPY 1,004.00
+5.00 (0.50%)
Sep 25, 2026, 11:30 AM JST
Koshidaka Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,000.00 | 1,006.00 | 990.00 | 1,004.00 | - | 0.50% | 257,100 |
| Sep 24, 2026 | 991.00 | 1,004.00 | 987.00 | 999.00 | 999.00 | -0.40% | 813,600 |
| Sep 18, 2026 | 1,003.00 | 1,014.00 | 999.00 | 1,003.00 | 1,003.00 | -0.50% | 654,300 |
| Sep 17, 2026 | 1,000.00 | 1,011.00 | 995.00 | 1,008.00 | 1,008.00 | 0.50% | 455,500 |
| Sep 16, 2026 | 997.00 | 1,011.00 | 996.00 | 1,003.00 | 1,003.00 | 0.60% | 486,200 |
| Sep 15, 2026 | 1,005.00 | 1,008.00 | 991.00 | 997.00 | 997.00 | -0.40% | 366,900 |
| Sep 14, 2026 | 979.00 | 1,003.00 | 979.00 | 1,001.00 | 1,001.00 | 2.46% | 439,200 |
| Sep 11, 2026 | 978.00 | 988.00 | 975.00 | 977.00 | 977.00 | -1.01% | 465,800 |
| Sep 10, 2026 | 985.00 | 996.00 | 974.00 | 987.00 | 987.00 | -0.50% | 601,100 |
| Sep 9, 2026 | 995.00 | 1,004.00 | 984.00 | 992.00 | 992.00 | -0.70% | 566,600 |
| Sep 8, 2026 | 1,001.00 | 1,007.00 | 993.00 | 999.00 | 999.00 | -0.40% | 657,800 |
| Sep 7, 2026 | 1,029.00 | 1,030.00 | 998.00 | 1,003.00 | 1,003.00 | -2.34% | 580,100 |
| Sep 4, 2026 | 1,020.00 | 1,035.00 | 1,018.00 | 1,027.00 | 1,027.00 | - | 497,100 |
| Sep 3, 2026 | 1,044.00 | 1,063.00 | 1,021.00 | 1,027.00 | 1,027.00 | -1.63% | 722,100 |
| Sep 2, 2026 | 1,006.00 | 1,053.00 | 1,003.00 | 1,044.00 | 1,044.00 | 2.25% | 1,444,000 |
| Sep 1, 2026 | 1,015.00 | 1,031.00 | 1,015.00 | 1,021.00 | 1,021.00 | -0.29% | 1,127,800 |
| Aug 31, 2026 | 1,025.00 | 1,029.00 | 1,005.00 | 1,024.00 | 1,024.00 | 0.79% | 2,953,400 |
| Aug 28, 2026 | 1,016.00 | 1,034.00 | 1,009.00 | 1,016.00 | 1,016.00 | 0.19% | 3,141,600 |
| Aug 27, 2026 | 1,050.00 | 1,060.00 | 1,029.00 | 1,029.00 | 1,014.03 | -2.56% | 3,492,200 |
| Aug 26, 2026 | 1,054.00 | 1,065.00 | 1,051.00 | 1,056.00 | 1,040.64 | -0.56% | 984,700 |
| Aug 25, 2026 | 1,053.00 | 1,064.00 | 1,048.00 | 1,062.00 | 1,046.55 | 0.85% | 769,000 |
| Aug 24, 2026 | 1,064.00 | 1,076.00 | 1,050.00 | 1,053.00 | 1,037.68 | -0.19% | 863,200 |
| Aug 21, 2026 | 1,053.00 | 1,072.00 | 1,053.00 | 1,055.00 | 1,039.65 | -0.09% | 415,400 |
| Aug 20, 2026 | 1,049.00 | 1,062.00 | 1,043.00 | 1,056.00 | 1,040.64 | 0.96% | 542,100 |
| Aug 19, 2026 | 1,037.00 | 1,050.00 | 1,027.00 | 1,046.00 | 1,030.78 | 2.15% | 813,900 |
| Aug 18, 2026 | 1,017.00 | 1,031.00 | 1,016.00 | 1,024.00 | 1,009.10 | -0.19% | 792,100 |
| Aug 17, 2026 | 1,030.00 | 1,033.00 | 1,023.00 | 1,026.00 | 1,011.07 | -1.06% | 647,400 |
| Aug 14, 2026 | 1,022.00 | 1,039.00 | 1,021.00 | 1,037.00 | 1,021.91 | 1.47% | 530,800 |
| Aug 13, 2026 | 1,011.00 | 1,028.00 | 1,011.00 | 1,022.00 | 1,007.13 | 0.10% | 700,100 |
| Aug 12, 2026 | 1,018.00 | 1,029.00 | 1,018.00 | 1,021.00 | 1,006.15 | 0.10% | 583,900 |
| Aug 10, 2026 | 1,032.00 | 1,032.00 | 1,019.00 | 1,020.00 | 1,005.16 | -0.49% | 786,100 |
| Aug 7, 2026 | 1,013.00 | 1,028.00 | 1,010.00 | 1,025.00 | 1,010.09 | 0.79% | 911,000 |
| Aug 6, 2026 | 1,022.00 | 1,028.00 | 1,009.00 | 1,017.00 | 1,002.20 | 0.69% | 868,000 |
| Aug 5, 2026 | 1,010.00 | 1,021.00 | 1,003.00 | 1,010.00 | 995.31 | - | 670,000 |
| Aug 4, 2026 | 1,028.00 | 1,028.00 | 1,007.00 | 1,010.00 | 995.31 | -1.85% | 804,200 |
| Aug 3, 2026 | 1,047.00 | 1,047.00 | 1,018.00 | 1,029.00 | 1,014.03 | -1.63% | 911,800 |
| Jul 31, 2026 | 1,060.00 | 1,070.00 | 1,046.00 | 1,046.00 | 1,030.78 | -3.24% | 692,600 |
| Jul 30, 2026 | 1,094.00 | 1,095.00 | 1,071.00 | 1,081.00 | 1,065.27 | -1.37% | 715,700 |
| Jul 29, 2026 | 1,080.00 | 1,099.00 | 1,066.00 | 1,096.00 | 1,080.05 | 2.72% | 655,200 |
| Jul 28, 2026 | 1,078.00 | 1,081.00 | 1,061.00 | 1,067.00 | 1,051.48 | - | 514,300 |
| Jul 27, 2026 | 1,067.00 | 1,072.00 | 1,058.00 | 1,067.00 | 1,051.48 | 1.43% | 777,300 |
| Jul 24, 2026 | 1,037.00 | 1,055.00 | 1,037.00 | 1,052.00 | 1,036.69 | 0.57% | 334,900 |
| Jul 23, 2026 | 1,038.00 | 1,054.00 | 1,035.00 | 1,046.00 | 1,030.78 | -0.95% | 456,600 |
| Jul 22, 2026 | 1,050.00 | 1,064.00 | 1,041.00 | 1,056.00 | 1,040.64 | -1.12% | 476,100 |
| Jul 21, 2026 | 1,059.00 | 1,083.00 | 1,057.00 | 1,068.00 | 1,052.46 | 0.85% | 594,300 |
| Jul 17, 2026 | 1,063.00 | 1,066.00 | 1,045.00 | 1,059.00 | 1,043.59 | 0.28% | 517,400 |
| Jul 16, 2026 | 1,079.00 | 1,079.00 | 1,047.00 | 1,056.00 | 1,040.64 | -1.31% | 516,400 |
| Jul 15, 2026 | 1,054.00 | 1,070.00 | 1,047.00 | 1,070.00 | 1,054.43 | 2.10% | 666,700 |
| Jul 14, 2026 | 1,042.00 | 1,063.00 | 1,035.00 | 1,048.00 | 1,032.75 | 1.26% | 871,900 |
| Jul 13, 2026 | 985.00 | 1,043.00 | 978.00 | 1,035.00 | 1,019.94 | 6.70% | 1,605,700 |