KOA Corporation (TYO:6999)
Japan · Delayed Price · Currency is JPY 1,141.00
+15.00 (1.33%)
Aug 25, 2025, 12:45 PM JST
KOA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,124.00 | 1,135.00 | 1,119.00 | 1,126.00 | 1,126.00 | 0.27% | 233,300 |
| Aug 21, 2025 | 1,099.00 | 1,134.00 | 1,094.00 | 1,123.00 | 1,123.00 | 2.09% | 315,000 |
| Aug 20, 2025 | 1,114.00 | 1,123.00 | 1,098.00 | 1,100.00 | 1,100.00 | -1.26% | 304,700 |
| Aug 19, 2025 | 1,105.00 | 1,114.00 | 1,103.00 | 1,114.00 | 1,114.00 | 0.81% | 175,500 |
| Aug 18, 2025 | 1,090.00 | 1,108.00 | 1,084.00 | 1,105.00 | 1,105.00 | 0.73% | 172,300 |
| Aug 15, 2025 | 1,088.00 | 1,101.00 | 1,086.00 | 1,097.00 | 1,097.00 | 0.92% | 260,800 |
| Aug 14, 2025 | 1,110.00 | 1,122.00 | 1,087.00 | 1,087.00 | 1,087.00 | -2.51% | 303,100 |
| Aug 13, 2025 | 1,103.00 | 1,121.00 | 1,096.00 | 1,115.00 | 1,115.00 | 1.73% | 390,200 |
| Aug 12, 2025 | 1,096.00 | 1,103.00 | 1,089.00 | 1,096.00 | 1,096.00 | 0.46% | 348,700 |
| Aug 8, 2025 | 1,075.00 | 1,095.00 | 1,075.00 | 1,091.00 | 1,091.00 | 1.68% | 428,600 |
| Aug 7, 2025 | 1,066.00 | 1,075.00 | 1,061.00 | 1,073.00 | 1,073.00 | -0.28% | 244,100 |
| Aug 6, 2025 | 1,075.00 | 1,082.00 | 1,062.00 | 1,076.00 | 1,076.00 | 0.47% | 193,300 |
| Aug 5, 2025 | 1,058.00 | 1,090.00 | 1,051.00 | 1,071.00 | 1,071.00 | 2.10% | 347,000 |
| Aug 4, 2025 | 1,044.00 | 1,058.00 | 1,038.00 | 1,049.00 | 1,049.00 | -2.15% | 278,700 |
| Aug 1, 2025 | 1,058.00 | 1,075.00 | 1,045.00 | 1,072.00 | 1,072.00 | 0.94% | 380,300 |
| Jul 31, 2025 | 1,040.00 | 1,072.00 | 1,038.00 | 1,062.00 | 1,062.00 | 2.12% | 437,000 |
| Jul 30, 2025 | 1,040.00 | 1,052.00 | 1,038.00 | 1,040.00 | 1,040.00 | -0.29% | 310,700 |
| Jul 29, 2025 | 1,039.00 | 1,068.00 | 1,033.00 | 1,043.00 | 1,043.00 | 1.36% | 493,300 |
| Jul 28, 2025 | 1,068.00 | 1,071.00 | 1,018.00 | 1,029.00 | 1,029.00 | 0.88% | 865,400 |
| Jul 25, 2025 | 1,048.00 | 1,055.00 | 1,007.00 | 1,020.00 | 1,020.00 | 0.20% | 1,682,800 |
| Jul 24, 2025 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 17.28% | 203,200 |
| Jul 23, 2025 | 856.00 | 873.00 | 855.00 | 868.00 | 868.00 | 4.20% | 451,600 |
| Jul 22, 2025 | 837.00 | 849.00 | 829.00 | 833.00 | 833.00 | -0.48% | 134,000 |
| Jul 18, 2025 | 833.00 | 848.00 | 833.00 | 837.00 | 837.00 | 0.60% | 112,300 |
| Jul 17, 2025 | 829.00 | 832.00 | 822.00 | 832.00 | 832.00 | 0.36% | 57,600 |
| Jul 16, 2025 | 842.00 | 850.00 | 829.00 | 829.00 | 829.00 | -1.43% | 110,500 |
| Jul 15, 2025 | 835.00 | 841.00 | 827.00 | 841.00 | 841.00 | 1.20% | 80,300 |
| Jul 14, 2025 | 830.00 | 836.00 | 826.00 | 831.00 | 831.00 | 0.12% | 81,700 |
| Jul 11, 2025 | 826.00 | 836.00 | 826.00 | 830.00 | 830.00 | 0.61% | 88,600 |
| Jul 10, 2025 | 840.00 | 840.00 | 819.00 | 825.00 | 825.00 | -1.90% | 139,900 |
| Jul 9, 2025 | 835.00 | 847.00 | 835.00 | 841.00 | 841.00 | 1.08% | 90,700 |
| Jul 8, 2025 | 814.00 | 833.00 | 814.00 | 832.00 | 832.00 | 2.21% | 106,000 |
| Jul 7, 2025 | 834.00 | 834.00 | 814.00 | 814.00 | 814.00 | -2.28% | 150,800 |
| Jul 4, 2025 | 845.00 | 851.00 | 833.00 | 833.00 | 833.00 | -0.60% | 79,400 |
| Jul 3, 2025 | 820.00 | 839.00 | 818.00 | 838.00 | 838.00 | 1.82% | 153,400 |
| Jul 2, 2025 | 822.00 | 829.00 | 820.00 | 823.00 | 823.00 | -0.60% | 101,500 |
| Jul 1, 2025 | 839.00 | 843.00 | 826.00 | 828.00 | 828.00 | -1.78% | 85,800 |
| Jun 30, 2025 | 848.00 | 857.00 | 842.00 | 843.00 | 843.00 | -0.47% | 150,800 |
| Jun 27, 2025 | 843.00 | 851.00 | 841.00 | 847.00 | 847.00 | 0.47% | 242,500 |
| Jun 26, 2025 | 838.00 | 843.00 | 834.00 | 843.00 | 843.00 | 1.08% | 148,100 |
| Jun 25, 2025 | 818.00 | 835.00 | 816.00 | 834.00 | 834.00 | 2.46% | 176,300 |
| Jun 24, 2025 | 819.00 | 822.00 | 810.00 | 814.00 | 814.00 | 1.12% | 159,700 |
| Jun 23, 2025 | 805.00 | 812.00 | 799.00 | 805.00 | 805.00 | 0.12% | 330,400 |
| Jun 20, 2025 | 814.00 | 821.00 | 804.00 | 804.00 | 804.00 | -1.47% | 365,300 |
| Jun 19, 2025 | 827.00 | 827.00 | 810.00 | 816.00 | 816.00 | -1.09% | 95,200 |
| Jun 18, 2025 | 810.00 | 830.00 | 810.00 | 825.00 | 825.00 | 1.35% | 151,200 |
| Jun 17, 2025 | 810.00 | 814.00 | 809.00 | 814.00 | 814.00 | 0.49% | 97,400 |
| Jun 16, 2025 | 820.00 | 822.00 | 809.00 | 810.00 | 810.00 | -0.12% | 100,900 |
| Jun 13, 2025 | 827.00 | 829.00 | 811.00 | 811.00 | 811.00 | -3.22% | 148,700 |
| Jun 12, 2025 | 841.00 | 847.00 | 833.00 | 838.00 | 838.00 | -0.36% | 95,900 |