KOA Corporation (TYO:6999)
Japan · Delayed Price · Currency is JPY 1,502.00
+19.00 (1.28%)
Jan 23, 2026, 3:30 PM JST
KOA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,471.00 | 1,495.00 | 1,470.00 | 1,483.00 | 1,483.00 | 2.91% | 233,800 |
| Jan 21, 2026 | 1,414.00 | 1,446.00 | 1,405.00 | 1,441.00 | 1,441.00 | -0.21% | 192,400 |
| Jan 20, 2026 | 1,485.00 | 1,485.00 | 1,444.00 | 1,444.00 | 1,444.00 | -2.70% | 149,100 |
| Jan 19, 2026 | 1,480.00 | 1,490.00 | 1,448.00 | 1,484.00 | 1,484.00 | 0.41% | 239,500 |
| Jan 16, 2026 | 1,447.00 | 1,478.00 | 1,442.00 | 1,478.00 | 1,478.00 | 2.50% | 235,100 |
| Jan 15, 2026 | 1,415.00 | 1,446.00 | 1,414.00 | 1,442.00 | 1,442.00 | 1.41% | 175,900 |
| Jan 14, 2026 | 1,413.00 | 1,424.00 | 1,405.00 | 1,422.00 | 1,422.00 | 0.78% | 196,800 |
| Jan 13, 2026 | 1,409.00 | 1,418.00 | 1,391.00 | 1,411.00 | 1,411.00 | 1.95% | 243,400 |
| Jan 9, 2026 | 1,408.00 | 1,410.00 | 1,377.00 | 1,384.00 | 1,384.00 | -0.79% | 177,700 |
| Jan 8, 2026 | 1,407.00 | 1,409.00 | 1,389.00 | 1,395.00 | 1,395.00 | -0.64% | 171,100 |
| Jan 7, 2026 | 1,385.00 | 1,412.00 | 1,376.00 | 1,404.00 | 1,404.00 | 1.59% | 272,800 |
| Jan 6, 2026 | 1,387.00 | 1,402.00 | 1,377.00 | 1,382.00 | 1,382.00 | -0.29% | 164,900 |
| Jan 5, 2026 | 1,395.00 | 1,395.00 | 1,377.00 | 1,386.00 | 1,386.00 | 1.02% | 140,700 |
| Dec 30, 2025 | 1,368.00 | 1,377.00 | 1,361.00 | 1,372.00 | 1,372.00 | -0.80% | 160,700 |
| Dec 29, 2025 | 1,386.00 | 1,397.00 | 1,371.00 | 1,383.00 | 1,383.00 | - | 185,400 |
| Dec 26, 2025 | 1,387.00 | 1,395.00 | 1,376.00 | 1,383.00 | 1,383.00 | -0.29% | 103,600 |
| Dec 25, 2025 | 1,381.00 | 1,398.00 | 1,381.00 | 1,387.00 | 1,387.00 | 0.29% | 106,500 |
| Dec 24, 2025 | 1,372.00 | 1,397.00 | 1,371.00 | 1,383.00 | 1,383.00 | 0.80% | 173,300 |
| Dec 23, 2025 | 1,376.00 | 1,380.00 | 1,359.00 | 1,372.00 | 1,372.00 | -0.65% | 137,400 |
| Dec 22, 2025 | 1,375.00 | 1,391.00 | 1,365.00 | 1,381.00 | 1,381.00 | 2.22% | 180,100 |
| Dec 19, 2025 | 1,353.00 | 1,356.00 | 1,339.00 | 1,351.00 | 1,351.00 | 0.75% | 152,000 |
| Dec 18, 2025 | 1,350.00 | 1,361.00 | 1,335.00 | 1,341.00 | 1,341.00 | -1.47% | 149,900 |
| Dec 17, 2025 | 1,356.00 | 1,364.00 | 1,334.00 | 1,361.00 | 1,361.00 | 0.52% | 169,200 |
| Dec 16, 2025 | 1,408.00 | 1,411.00 | 1,352.00 | 1,354.00 | 1,354.00 | -3.35% | 256,600 |
| Dec 15, 2025 | 1,371.00 | 1,402.00 | 1,371.00 | 1,401.00 | 1,401.00 | 0.86% | 221,700 |
| Dec 12, 2025 | 1,390.00 | 1,392.00 | 1,371.00 | 1,389.00 | 1,389.00 | 1.54% | 199,600 |
| Dec 11, 2025 | 1,395.00 | 1,398.00 | 1,354.00 | 1,368.00 | 1,368.00 | -1.37% | 218,500 |
| Dec 10, 2025 | 1,400.00 | 1,430.00 | 1,385.00 | 1,387.00 | 1,387.00 | 0.43% | 263,800 |
| Dec 9, 2025 | 1,387.00 | 1,403.00 | 1,371.00 | 1,381.00 | 1,381.00 | -1.07% | 202,000 |
| Dec 8, 2025 | 1,363.00 | 1,396.00 | 1,360.00 | 1,396.00 | 1,396.00 | 2.95% | 266,400 |
| Dec 5, 2025 | 1,345.00 | 1,363.00 | 1,334.00 | 1,356.00 | 1,356.00 | -0.37% | 167,800 |
| Dec 4, 2025 | 1,339.00 | 1,364.00 | 1,337.00 | 1,361.00 | 1,361.00 | 1.57% | 222,200 |
| Dec 3, 2025 | 1,335.00 | 1,353.00 | 1,333.00 | 1,340.00 | 1,340.00 | 0.15% | 197,000 |
| Dec 2, 2025 | 1,363.00 | 1,378.00 | 1,337.00 | 1,338.00 | 1,338.00 | -1.76% | 244,600 |
| Dec 1, 2025 | 1,374.00 | 1,399.00 | 1,359.00 | 1,362.00 | 1,362.00 | 2.48% | 539,700 |
| Nov 28, 2025 | 1,332.00 | 1,337.00 | 1,325.00 | 1,329.00 | 1,329.00 | 0.38% | 192,700 |
| Nov 27, 2025 | 1,301.00 | 1,326.00 | 1,299.00 | 1,324.00 | 1,324.00 | 1.77% | 166,900 |
| Nov 26, 2025 | 1,292.00 | 1,302.00 | 1,281.00 | 1,301.00 | 1,301.00 | 2.04% | 163,200 |
| Nov 25, 2025 | 1,278.00 | 1,295.00 | 1,265.00 | 1,275.00 | 1,275.00 | -0.39% | 193,200 |
| Nov 21, 2025 | 1,281.00 | 1,306.00 | 1,266.00 | 1,280.00 | 1,280.00 | -1.92% | 238,300 |
| Nov 20, 2025 | 1,300.00 | 1,315.00 | 1,293.00 | 1,305.00 | 1,305.00 | 3.41% | 227,100 |
| Nov 19, 2025 | 1,287.00 | 1,287.00 | 1,256.00 | 1,262.00 | 1,262.00 | -1.94% | 267,300 |
| Nov 18, 2025 | 1,303.00 | 1,317.00 | 1,283.00 | 1,287.00 | 1,287.00 | -2.13% | 339,900 |
| Nov 17, 2025 | 1,330.00 | 1,338.00 | 1,311.00 | 1,315.00 | 1,315.00 | -0.83% | 249,900 |
| Nov 14, 2025 | 1,298.00 | 1,341.00 | 1,298.00 | 1,326.00 | 1,326.00 | 0.38% | 338,700 |
| Nov 13, 2025 | 1,334.00 | 1,334.00 | 1,303.00 | 1,321.00 | 1,321.00 | - | 223,800 |
| Nov 12, 2025 | 1,308.00 | 1,331.00 | 1,292.00 | 1,321.00 | 1,321.00 | 2.48% | 344,200 |
| Nov 11, 2025 | 1,316.00 | 1,318.00 | 1,271.00 | 1,289.00 | 1,289.00 | -1.30% | 310,700 |
| Nov 10, 2025 | 1,305.00 | 1,312.00 | 1,286.00 | 1,306.00 | 1,306.00 | 2.11% | 230,600 |
| Nov 7, 2025 | 1,271.00 | 1,284.00 | 1,253.00 | 1,279.00 | 1,279.00 | -1.77% | 303,500 |