KOIKE-YA Inc. (TYO:2226)
Japan · Delayed Price · Currency is JPY 4,825.00
+5.00 (0.10%)
Aug 12, 2026, 3:30 PM JST
KOIKE-YA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4,875.00 | 4,875.00 | 4,800.00 | 4,820.00 | 4,820.00 | -0.10% | 1,300 |
| Aug 7, 2026 | 4,845.00 | 4,845.00 | 4,795.00 | 4,825.00 | 4,825.00 | 0.31% | 1,800 |
| Aug 6, 2026 | 4,790.00 | 4,820.00 | 4,790.00 | 4,810.00 | 4,810.00 | 0.42% | 2,100 |
| Aug 5, 2026 | 4,800.00 | 4,825.00 | 4,775.00 | 4,790.00 | 4,790.00 | -0.21% | 2,200 |
| Aug 4, 2026 | 4,775.00 | 5,000.00 | 4,750.00 | 4,800.00 | 4,800.00 | 0.84% | 27,500 |
| Aug 3, 2026 | 4,755.00 | 4,780.00 | 4,755.00 | 4,760.00 | 4,760.00 | -0.10% | 1,600 |
| Jul 31, 2026 | 4,785.00 | 4,785.00 | 4,765.00 | 4,765.00 | 4,765.00 | -0.21% | 1,200 |
| Jul 30, 2026 | 4,785.00 | 4,785.00 | 4,750.00 | 4,775.00 | 4,775.00 | -0.10% | 1,800 |
| Jul 29, 2026 | 4,755.00 | 4,780.00 | 4,745.00 | 4,780.00 | 4,780.00 | - | 1,800 |
| Jul 28, 2026 | 4,755.00 | 4,780.00 | 4,735.00 | 4,780.00 | 4,780.00 | 0.53% | 1,500 |
| Jul 27, 2026 | 4,780.00 | 4,780.00 | 4,735.00 | 4,755.00 | 4,755.00 | 0.53% | 2,900 |
| Jul 24, 2026 | 4,765.00 | 4,765.00 | 4,725.00 | 4,730.00 | 4,730.00 | -0.42% | 3,000 |
| Jul 23, 2026 | 4,740.00 | 4,750.00 | 4,735.00 | 4,750.00 | 4,750.00 | 0.32% | 900 |
| Jul 22, 2026 | 4,735.00 | 4,740.00 | 4,725.00 | 4,735.00 | 4,735.00 | 0.21% | 1,100 |
| Jul 21, 2026 | 4,745.00 | 4,755.00 | 4,715.00 | 4,725.00 | 4,725.00 | 0.43% | 2,700 |
| Jul 17, 2026 | 4,720.00 | 4,725.00 | 4,705.00 | 4,705.00 | 4,705.00 | -0.32% | 2,400 |
| Jul 16, 2026 | 4,735.00 | 4,735.00 | 4,720.00 | 4,720.00 | 4,720.00 | -0.32% | 1,300 |
| Jul 15, 2026 | 4,715.00 | 4,735.00 | 4,710.00 | 4,735.00 | 4,735.00 | 0.32% | 800 |
| Jul 14, 2026 | 4,730.00 | 4,735.00 | 4,720.00 | 4,720.00 | 4,720.00 | -0.11% | 900 |
| Jul 13, 2026 | 4,725.00 | 4,745.00 | 4,725.00 | 4,725.00 | 4,725.00 | - | 1,500 |
| Jul 10, 2026 | 4,735.00 | 4,735.00 | 4,725.00 | 4,725.00 | 4,725.00 | -0.32% | 1,700 |
| Jul 9, 2026 | 4,745.00 | 4,745.00 | 4,740.00 | 4,740.00 | 4,740.00 | -0.11% | 600 |
| Jul 8, 2026 | 4,745.00 | 4,760.00 | 4,740.00 | 4,745.00 | 4,745.00 | - | 1,300 |
| Jul 7, 2026 | 4,760.00 | 4,765.00 | 4,745.00 | 4,745.00 | 4,745.00 | -0.11% | 1,000 |
| Jul 6, 2026 | 4,780.00 | 4,780.00 | 4,730.00 | 4,750.00 | 4,750.00 | 0.42% | 3,600 |
| Jul 3, 2026 | 4,765.00 | 4,765.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.21% | 4,200 |
| Jul 2, 2026 | 4,705.00 | 4,725.00 | 4,700.00 | 4,720.00 | 4,720.00 | 0.32% | 2,000 |
| Jul 1, 2026 | 4,710.00 | 4,710.00 | 4,700.00 | 4,705.00 | 4,705.00 | -0.11% | 500 |
| Jun 30, 2026 | 4,700.00 | 4,710.00 | 4,680.00 | 4,710.00 | 4,710.00 | 0.43% | 3,300 |
| Jun 29, 2026 | 4,695.00 | 4,700.00 | 4,685.00 | 4,690.00 | 4,690.00 | 0.11% | 2,100 |
| Jun 26, 2026 | 4,695.00 | 4,695.00 | 4,685.00 | 4,685.00 | 4,685.00 | -0.21% | 1,100 |
| Jun 25, 2026 | 4,695.00 | 4,695.00 | 4,680.00 | 4,695.00 | 4,695.00 | 0.11% | 1,900 |
| Jun 24, 2026 | 4,680.00 | 4,690.00 | 4,675.00 | 4,690.00 | 4,690.00 | 0.21% | 800 |
| Jun 23, 2026 | 4,675.00 | 4,685.00 | 4,675.00 | 4,680.00 | 4,680.00 | -0.21% | 1,500 |
| Jun 22, 2026 | 4,690.00 | 4,690.00 | 4,680.00 | 4,690.00 | 4,690.00 | 0.11% | 1,300 |
| Jun 19, 2026 | 4,685.00 | 4,690.00 | 4,670.00 | 4,685.00 | 4,685.00 | - | 2,300 |
| Jun 18, 2026 | 4,685.00 | 4,690.00 | 4,665.00 | 4,685.00 | 4,685.00 | 0.32% | 1,700 |
| Jun 17, 2026 | 4,685.00 | 4,690.00 | 4,670.00 | 4,670.00 | 4,670.00 | -0.32% | 1,100 |
| Jun 16, 2026 | 4,690.00 | 4,690.00 | 4,675.00 | 4,685.00 | 4,685.00 | 0.11% | 1,400 |
| Jun 15, 2026 | 4,695.00 | 4,695.00 | 4,670.00 | 4,680.00 | 4,680.00 | 0.11% | 1,900 |
| Jun 12, 2026 | 4,670.00 | 4,680.00 | 4,665.00 | 4,675.00 | 4,675.00 | -0.11% | 1,300 |
| Jun 11, 2026 | 4,670.00 | 4,680.00 | 4,660.00 | 4,680.00 | 4,680.00 | 0.21% | 700 |
| Jun 10, 2026 | 4,680.00 | 4,680.00 | 4,670.00 | 4,670.00 | 4,670.00 | -0.21% | 800 |
| Jun 9, 2026 | 4,680.00 | 4,680.00 | 4,670.00 | 4,680.00 | 4,680.00 | 0.21% | 900 |
| Jun 8, 2026 | 4,685.00 | 4,685.00 | 4,660.00 | 4,670.00 | 4,670.00 | 0.21% | 1,500 |
| Jun 5, 2026 | 4,670.00 | 4,670.00 | 4,660.00 | 4,660.00 | 4,660.00 | - | 600 |
| Jun 4, 2026 | 4,670.00 | 4,675.00 | 4,660.00 | 4,660.00 | 4,660.00 | - | 700 |
| Jun 3, 2026 | 4,660.00 | 4,670.00 | 4,660.00 | 4,660.00 | 4,660.00 | - | 1,000 |
| Jun 2, 2026 | 4,675.00 | 4,675.00 | 4,655.00 | 4,660.00 | 4,660.00 | -0.11% | 1,600 |
| Jun 1, 2026 | 4,665.00 | 4,680.00 | 4,665.00 | 4,665.00 | 4,665.00 | -0.11% | 1,300 |