Koken Boring Machine Co.,Ltd. (TYO:6297)
Japan · Delayed Price · Currency is JPY 759.00
0.00 (0.00%)
Aug 1, 2025, 3:30 PM JST
PetIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 759.00 | 760.00 | 759.00 | 759.00 | 759.00 | - | 6,300 |
| Jul 31, 2025 | 759.00 | 761.00 | 759.00 | 759.00 | 759.00 | - | 28,900 |
| Jul 30, 2025 | 759.00 | 760.00 | 759.00 | 759.00 | 759.00 | 0.13% | 15,200 |
| Jul 29, 2025 | 761.00 | 762.00 | 758.00 | 758.00 | 758.00 | -0.39% | 44,000 |
| Jul 28, 2025 | 761.00 | 762.00 | 760.00 | 761.00 | 761.00 | -0.13% | 21,200 |
| Jul 25, 2025 | 762.00 | 763.00 | 762.00 | 762.00 | 762.00 | - | 57,800 |
| Jul 24, 2025 | 763.00 | 763.00 | 762.00 | 762.00 | 762.00 | -0.13% | 18,700 |
| Jul 23, 2025 | 763.00 | 763.00 | 762.00 | 763.00 | 763.00 | - | 64,100 |
| Jul 22, 2025 | 763.00 | 763.00 | 762.00 | 763.00 | 763.00 | - | 64,500 |
| Jul 18, 2025 | 763.00 | 763.00 | 762.00 | 763.00 | 763.00 | - | 234,700 |
| Jul 17, 2025 | 763.00 | 764.00 | 763.00 | 763.00 | 763.00 | - | 372,200 |
| Jul 16, 2025 | 762.00 | 763.00 | 762.00 | 763.00 | 763.00 | 0.13% | 127,100 |
| Jul 15, 2025 | 762.00 | 763.00 | 762.00 | 762.00 | 762.00 | - | 140,800 |
| Jul 14, 2025 | 763.00 | 763.00 | 762.00 | 762.00 | 762.00 | -0.13% | 137,900 |
| Jul 11, 2025 | 762.00 | 763.00 | 762.00 | 763.00 | 763.00 | 0.13% | 18,900 |
| Jul 10, 2025 | 762.00 | 763.00 | 762.00 | 762.00 | 762.00 | 0.13% | 47,400 |
| Jul 9, 2025 | 762.00 | 763.00 | 761.00 | 761.00 | 761.00 | -0.13% | 53,600 |
| Jul 8, 2025 | 762.00 | 762.00 | 761.00 | 762.00 | 762.00 | 0.13% | 36,700 |
| Jul 7, 2025 | 762.00 | 763.00 | 761.00 | 761.00 | 761.00 | - | 174,600 |
| Jul 4, 2025 | 762.00 | 763.00 | 761.00 | 761.00 | 761.00 | -0.13% | 59,400 |
| Jul 3, 2025 | 762.00 | 763.00 | 762.00 | 762.00 | 762.00 | 0.13% | 293,100 |
| Jul 2, 2025 | 761.00 | 762.00 | 761.00 | 761.00 | 761.00 | - | 63,000 |
| Jul 1, 2025 | 761.00 | 762.00 | 761.00 | 761.00 | 761.00 | - | 391,800 |
| Jun 30, 2025 | 761.00 | 762.00 | 761.00 | 761.00 | 761.00 | - | 202,700 |
| Jun 27, 2025 | 761.00 | 761.00 | 760.00 | 761.00 | 761.00 | 0.13% | 816,500 |
| Jun 26, 2025 | 760.00 | 761.00 | 760.00 | 760.00 | 760.00 | - | 372,900 |
| Jun 25, 2025 | 760.00 | 761.00 | 760.00 | 760.00 | 760.00 | - | 287,200 |
| Jun 24, 2025 | 761.00 | 761.00 | 760.00 | 760.00 | 760.00 | - | 195,500 |
| Jun 23, 2025 | 760.00 | 761.00 | 760.00 | 760.00 | 760.00 | - | 236,900 |
| Jun 20, 2025 | 760.00 | 761.00 | 759.00 | 760.00 | 760.00 | - | 624,300 |
| Jun 19, 2025 | 762.00 | 762.00 | 760.00 | 760.00 | 760.00 | 4.83% | 1,226,600 |
| Jun 18, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 16.00% | 34,700 |
| Jun 17, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 19.05% | 57,600 |
| Jun 16, 2025 | 530.00 | 536.00 | 525.00 | 525.00 | 525.00 | -1.32% | 22,800 |
| Jun 13, 2025 | 538.00 | 541.00 | 525.00 | 532.00 | 532.00 | -0.75% | 44,700 |
| Jun 12, 2025 | 532.00 | 542.00 | 532.00 | 536.00 | 536.00 | 0.94% | 15,700 |
| Jun 11, 2025 | 539.00 | 540.00 | 525.00 | 531.00 | 531.00 | -1.30% | 32,000 |
| Jun 10, 2025 | 541.00 | 544.00 | 538.00 | 538.00 | 538.00 | -1.10% | 16,400 |
| Jun 9, 2025 | 544.00 | 548.00 | 542.00 | 544.00 | 544.00 | 1.68% | 25,000 |
| Jun 6, 2025 | 538.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.74% | 20,600 |
| Jun 5, 2025 | 548.00 | 549.00 | 533.00 | 539.00 | 539.00 | -1.82% | 34,800 |
| Jun 4, 2025 | 541.00 | 553.00 | 540.00 | 549.00 | 549.00 | 1.48% | 56,300 |
| Jun 3, 2025 | 512.00 | 549.00 | 512.00 | 541.00 | 541.00 | 7.77% | 137,100 |
| Jun 2, 2025 | 507.00 | 507.00 | 493.00 | 502.00 | 502.00 | 0.40% | 26,500 |
| May 30, 2025 | 506.00 | 510.00 | 498.00 | 500.00 | 500.00 | -1.38% | 20,400 |
| May 29, 2025 | 511.00 | 511.00 | 506.00 | 507.00 | 507.00 | -0.20% | 7,400 |
| May 28, 2025 | 505.00 | 514.00 | 505.00 | 508.00 | 508.00 | 0.59% | 29,500 |
| May 27, 2025 | 504.00 | 505.00 | 498.00 | 505.00 | 505.00 | 0.40% | 9,600 |
| May 26, 2025 | 501.00 | 506.00 | 495.00 | 503.00 | 503.00 | -0.20% | 29,100 |
| May 23, 2025 | 505.00 | 508.00 | 500.00 | 504.00 | 504.00 | 0.80% | 10,200 |