Koshidaka Holdings Co., Ltd. (TYO:2157)
Japan · Delayed Price · Currency is JPY 941.00
-19.00 (-1.98%)
May 26, 2026, 3:30 PM JST
Koshidaka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 980.00 | 981.00 | 958.00 | 958.00 | - | -2.24% | 316,000 |
| May 22, 2026 | 985.00 | 988.00 | 976.00 | 980.00 | 980.00 | -0.41% | 177,200 |
| May 21, 2026 | 990.00 | 996.00 | 984.00 | 984.00 | 984.00 | -0.30% | 258,100 |
| May 20, 2026 | 1,003.00 | 1,003.00 | 978.00 | 987.00 | 987.00 | -1.10% | 432,600 |
| May 19, 2026 | 997.00 | 1,010.00 | 995.00 | 998.00 | 998.00 | 0.50% | 450,900 |
| May 18, 2026 | 1,012.00 | 1,012.00 | 987.00 | 993.00 | 993.00 | -2.07% | 322,400 |
| May 15, 2026 | 993.00 | 1,014.00 | 993.00 | 1,014.00 | 1,014.00 | 2.11% | 267,600 |
| May 14, 2026 | 998.00 | 1,000.00 | 991.00 | 993.00 | 993.00 | -0.90% | 226,100 |
| May 13, 2026 | 1,000.00 | 1,008.00 | 991.00 | 1,002.00 | 1,002.00 | 0.80% | 290,700 |
| May 12, 2026 | 1,000.00 | 1,007.00 | 990.00 | 994.00 | 994.00 | -0.60% | 279,800 |
| May 11, 2026 | 1,000.00 | 1,020.00 | 992.00 | 1,000.00 | 1,000.00 | -0.10% | 483,100 |
| May 8, 2026 | 1,001.00 | 1,007.00 | 992.00 | 1,001.00 | 1,001.00 | 0.20% | 302,200 |
| May 7, 2026 | 999.00 | 1,007.00 | 986.00 | 999.00 | 999.00 | 0.30% | 467,900 |
| May 1, 2026 | 993.00 | 1,000.00 | 984.00 | 996.00 | 996.00 | -0.20% | 259,200 |
| Apr 30, 2026 | 998.00 | 1,006.00 | 994.00 | 998.00 | 998.00 | -1.38% | 367,500 |
| Apr 28, 2026 | 999.00 | 1,012.00 | 997.00 | 1,012.00 | 1,012.00 | 1.40% | 328,900 |
| Apr 27, 2026 | 1,001.00 | 1,013.00 | 998.00 | 998.00 | 998.00 | -0.60% | 362,800 |
| Apr 24, 2026 | 1,005.00 | 1,015.00 | 1,003.00 | 1,004.00 | 1,004.00 | -0.89% | 324,600 |
| Apr 23, 2026 | 1,030.00 | 1,035.00 | 1,009.00 | 1,013.00 | 1,013.00 | -2.22% | 426,900 |
| Apr 22, 2026 | 1,032.00 | 1,045.00 | 1,028.00 | 1,036.00 | 1,036.00 | -0.19% | 573,200 |
| Apr 21, 2026 | 1,056.00 | 1,069.00 | 1,025.00 | 1,038.00 | 1,038.00 | -1.89% | 501,000 |
| Apr 20, 2026 | 1,057.00 | 1,063.00 | 1,042.00 | 1,058.00 | 1,058.00 | 1.05% | 674,400 |
| Apr 17, 2026 | 1,042.00 | 1,062.00 | 1,042.00 | 1,047.00 | 1,047.00 | 0.38% | 390,200 |
| Apr 16, 2026 | 1,055.00 | 1,063.00 | 1,040.00 | 1,043.00 | 1,043.00 | -0.48% | 449,500 |
| Apr 15, 2026 | 1,050.00 | 1,058.00 | 1,043.00 | 1,048.00 | 1,048.00 | 0.87% | 395,400 |
| Apr 14, 2026 | 1,030.00 | 1,041.00 | 1,021.00 | 1,039.00 | 1,039.00 | 0.87% | 521,800 |
| Apr 13, 2026 | 1,050.00 | 1,061.00 | 1,022.00 | 1,030.00 | 1,030.00 | -6.36% | 1,231,500 |
| Apr 10, 2026 | 1,102.00 | 1,114.00 | 1,091.00 | 1,100.00 | 1,100.00 | - | 498,100 |
| Apr 9, 2026 | 1,142.00 | 1,145.00 | 1,094.00 | 1,100.00 | 1,100.00 | -3.59% | 422,200 |
| Apr 8, 2026 | 1,142.00 | 1,142.00 | 1,127.00 | 1,141.00 | 1,141.00 | 1.15% | 468,100 |
| Apr 7, 2026 | 1,121.00 | 1,136.00 | 1,115.00 | 1,128.00 | 1,128.00 | 1.08% | 300,300 |
| Apr 6, 2026 | 1,115.00 | 1,120.00 | 1,111.00 | 1,116.00 | 1,116.00 | 0.72% | 303,100 |
| Apr 3, 2026 | 1,110.00 | 1,117.00 | 1,098.00 | 1,108.00 | 1,108.00 | 1.28% | 205,400 |
| Apr 2, 2026 | 1,111.00 | 1,129.00 | 1,090.00 | 1,094.00 | 1,094.00 | -1.17% | 255,500 |
| Apr 1, 2026 | 1,091.00 | 1,107.00 | 1,085.00 | 1,107.00 | 1,107.00 | 2.79% | 387,400 |
| Mar 31, 2026 | 1,077.00 | 1,094.00 | 1,076.00 | 1,077.00 | 1,077.00 | 0.47% | 343,000 |
| Mar 30, 2026 | 1,068.00 | 1,075.00 | 1,049.00 | 1,072.00 | 1,072.00 | -1.29% | 428,800 |
| Mar 27, 2026 | 1,095.00 | 1,101.00 | 1,084.00 | 1,086.00 | 1,086.00 | 0.18% | 389,700 |
| Mar 26, 2026 | 1,083.00 | 1,088.00 | 1,070.00 | 1,084.00 | 1,084.00 | 0.18% | 343,100 |
| Mar 25, 2026 | 1,073.00 | 1,088.00 | 1,073.00 | 1,082.00 | 1,082.00 | 1.50% | 233,200 |
| Mar 24, 2026 | 1,059.00 | 1,070.00 | 1,058.00 | 1,066.00 | 1,066.00 | 2.50% | 179,000 |
| Mar 23, 2026 | 1,053.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,040.00 | -1.70% | 354,300 |
| Mar 19, 2026 | 1,074.00 | 1,085.00 | 1,058.00 | 1,058.00 | 1,058.00 | -2.49% | 347,400 |
| Mar 18, 2026 | 1,074.00 | 1,087.00 | 1,072.00 | 1,085.00 | 1,085.00 | 1.12% | 149,200 |
| Mar 17, 2026 | 1,066.00 | 1,080.00 | 1,063.00 | 1,073.00 | 1,073.00 | 2.09% | 267,500 |
| Mar 16, 2026 | 1,063.00 | 1,077.00 | 1,051.00 | 1,051.00 | 1,051.00 | -2.23% | 219,200 |
| Mar 13, 2026 | 1,058.00 | 1,081.00 | 1,058.00 | 1,075.00 | 1,075.00 | 0.37% | 326,500 |
| Mar 12, 2026 | 1,088.00 | 1,092.00 | 1,063.00 | 1,071.00 | 1,071.00 | -2.28% | 366,200 |
| Mar 11, 2026 | 1,097.00 | 1,113.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.09% | 335,800 |
| Mar 10, 2026 | 1,092.00 | 1,100.00 | 1,081.00 | 1,097.00 | 1,097.00 | 1.67% | 321,100 |