KOIKE-YA Inc. (TYO:2226)
Japan · Delayed Price · Currency is JPY 4,860.00
-10.00 (-0.21%)
Sep 25, 2026, 3:30 PM JST
KOIKE-YA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,865.00 | 4,875.00 | 4,850.00 | 4,860.00 | 4,860.00 | -0.21% | 11,700 |
| Sep 24, 2026 | 4,895.00 | 4,905.00 | 4,870.00 | 4,870.00 | 4,870.00 | -0.51% | 13,100 |
| Sep 18, 2026 | 4,905.00 | 4,910.00 | 4,895.00 | 4,895.00 | 4,895.00 | -0.20% | 6,500 |
| Sep 17, 2026 | 4,915.00 | 4,920.00 | 4,905.00 | 4,905.00 | 4,905.00 | -0.20% | 4,500 |
| Sep 16, 2026 | 4,925.00 | 4,940.00 | 4,915.00 | 4,915.00 | 4,915.00 | -0.20% | 3,100 |
| Sep 15, 2026 | 4,935.00 | 4,935.00 | 4,925.00 | 4,925.00 | 4,925.00 | -0.20% | 1,600 |
| Sep 14, 2026 | 4,915.00 | 4,935.00 | 4,915.00 | 4,935.00 | 4,935.00 | 0.41% | 2,500 |
| Sep 11, 2026 | 4,905.00 | 4,920.00 | 4,890.00 | 4,915.00 | 4,915.00 | 0.20% | 1,500 |
| Sep 10, 2026 | 4,910.00 | 4,920.00 | 4,900.00 | 4,905.00 | 4,905.00 | -0.10% | 900 |
| Sep 9, 2026 | 4,910.00 | 4,915.00 | 4,895.00 | 4,910.00 | 4,910.00 | 0.20% | 1,900 |
| Sep 8, 2026 | 4,910.00 | 4,910.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 1,500 |
| Sep 7, 2026 | 4,910.00 | 4,910.00 | 4,890.00 | 4,900.00 | 4,900.00 | 0.20% | 2,500 |
| Sep 4, 2026 | 4,940.00 | 4,940.00 | 4,885.00 | 4,890.00 | 4,890.00 | -1.01% | 4,900 |
| Sep 3, 2026 | 4,950.00 | 4,955.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.20% | 2,600 |
| Sep 2, 2026 | 4,955.00 | 4,960.00 | 4,945.00 | 4,950.00 | 4,950.00 | -0.10% | 2,000 |
| Sep 1, 2026 | 4,950.00 | 4,960.00 | 4,950.00 | 4,955.00 | 4,955.00 | 0.10% | 2,200 |
| Aug 31, 2026 | 4,925.00 | 4,950.00 | 4,900.00 | 4,950.00 | 4,950.00 | 0.41% | 4,400 |
| Aug 28, 2026 | 4,875.00 | 4,930.00 | 4,875.00 | 4,930.00 | 4,930.00 | 0.92% | 3,000 |
| Aug 27, 2026 | 4,880.00 | 4,885.00 | 4,870.00 | 4,885.00 | 4,885.00 | 0.10% | 1,600 |
| Aug 26, 2026 | 4,870.00 | 4,880.00 | 4,860.00 | 4,880.00 | 4,880.00 | 0.31% | 1,400 |
| Aug 25, 2026 | 4,885.00 | 4,885.00 | 4,860.00 | 4,865.00 | 4,865.00 | - | 1,600 |
| Aug 24, 2026 | 4,840.00 | 4,870.00 | 4,840.00 | 4,865.00 | 4,865.00 | 0.52% | 2,500 |
| Aug 21, 2026 | 4,835.00 | 4,870.00 | 4,835.00 | 4,840.00 | 4,840.00 | 0.10% | 1,700 |
| Aug 20, 2026 | 4,850.00 | 4,855.00 | 4,830.00 | 4,835.00 | 4,835.00 | -0.31% | 1,200 |
| Aug 19, 2026 | 4,865.00 | 4,865.00 | 4,840.00 | 4,850.00 | 4,850.00 | -0.31% | 1,800 |
| Aug 18, 2026 | 4,870.00 | 4,870.00 | 4,830.00 | 4,865.00 | 4,865.00 | -0.21% | 1,800 |
| Aug 17, 2026 | 4,830.00 | 4,875.00 | 4,825.00 | 4,875.00 | 4,875.00 | 1.04% | 2,000 |
| Aug 14, 2026 | 4,820.00 | 4,840.00 | 4,815.00 | 4,825.00 | 4,825.00 | -0.31% | 2,600 |
| Aug 13, 2026 | 4,825.00 | 4,840.00 | 4,820.00 | 4,840.00 | 4,840.00 | 0.31% | 1,200 |
| Aug 12, 2026 | 4,820.00 | 4,845.00 | 4,810.00 | 4,825.00 | 4,825.00 | 0.10% | 1,600 |
| 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 |