Skip to main content
logo
KOA Corporation (TYO:6999)
Japan flag Japan · Delayed Price · Currency is JPY
2,162.00
-241.00 (-10.03%)
Oct 15, 2026, 3:30 PM JST

KOA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,283.002,287.002,160.002,162.002,162.00-10.03%665,100
Oct 14, 20262,404.002,477.002,369.002,403.002,403.00-0.04%569,600
Oct 13, 20262,380.002,413.002,330.002,404.002,404.00-0.74%468,000
Oct 9, 20262,348.002,455.002,324.002,422.002,422.000.41%531,700
Oct 8, 20262,462.002,482.002,408.002,412.002,412.00-3.98%485,600
Oct 7, 20262,547.002,554.002,471.002,512.002,512.00-2.29%412,500
Oct 6, 20262,512.002,590.002,485.002,571.002,571.001.58%520,100
Oct 5, 20262,484.002,547.002,471.002,531.002,531.005.86%584,400
Oct 2, 20262,372.002,422.002,356.002,391.002,391.000.34%336,000
Oct 1, 20262,295.002,385.002,289.002,383.002,383.003.97%367,000
Sep 30, 20262,295.002,327.002,261.002,292.002,292.000.35%394,400
Sep 29, 20262,228.002,284.002,221.002,284.002,284.002.40%286,100
Sep 28, 20262,305.002,330.002,262.002,262.002,230.50-0.92%247,800
Sep 25, 20262,304.002,306.002,256.002,283.002,251.21-0.35%285,300
Sep 24, 20262,310.002,324.002,286.002,291.002,259.100.88%354,700
Sep 18, 20262,247.002,285.002,229.002,271.002,239.373.37%456,000
Sep 17, 20262,255.002,265.002,188.002,197.002,166.41-1.21%295,900
Sep 16, 20262,150.002,224.002,147.002,224.002,193.033.73%352,200
Sep 15, 20262,066.002,166.002,063.002,144.002,114.141.52%251,200
Sep 14, 20262,043.002,128.002,021.002,112.002,082.590.24%451,500
Sep 11, 20262,070.002,119.002,043.002,107.002,077.66-2.90%374,700
Sep 10, 20262,120.002,176.002,076.002,170.002,139.781.97%407,700
Sep 9, 20262,113.002,173.002,106.002,128.002,098.370.90%444,600
Sep 8, 20262,234.002,236.002,109.002,109.002,079.63-7.46%561,900
Sep 7, 20262,307.002,310.002,253.002,279.002,247.26-0.09%458,500
Sep 4, 20262,211.002,289.002,200.002,281.002,249.244.11%545,900
Sep 3, 20262,232.002,243.002,169.002,191.002,160.49-0.41%572,200
Sep 2, 20262,259.002,282.002,200.002,200.002,169.36-4.72%410,300
Sep 1, 20262,314.002,345.002,283.002,309.002,276.85-1.95%398,200
Aug 31, 20262,280.002,355.002,271.002,355.002,322.20-0.17%393,400
Aug 28, 20262,301.002,371.002,284.002,359.002,326.152.79%438,000
Aug 27, 20262,344.002,382.002,217.002,295.002,263.042.05%602,800
Aug 26, 20262,214.002,271.002,195.002,249.002,217.681.35%844,000
Aug 25, 20262,140.002,230.002,125.002,219.002,188.103.21%671,700
Aug 24, 20262,147.002,190.002,131.002,150.002,120.06-1.87%466,600
Aug 21, 20262,161.002,196.002,125.002,191.002,160.49-1.22%684,200
Aug 20, 20262,164.002,233.002,142.002,218.002,187.110.18%768,900
Aug 19, 20262,319.002,338.002,201.002,214.002,183.17-9.45%932,000
Aug 18, 20262,575.002,645.002,445.002,445.002,410.95-5.01%523,800
Aug 17, 20262,606.002,612.002,513.002,574.002,538.161.74%354,000
Aug 14, 20262,552.002,603.002,498.002,530.002,494.77-0.75%530,900
Aug 13, 20262,509.002,580.002,478.002,549.002,513.503.66%580,000
Aug 12, 20262,430.002,483.002,389.002,459.002,424.76-0.04%569,600
Aug 10, 20262,410.002,484.002,410.002,460.002,425.741.23%699,100
Aug 7, 20262,591.002,591.002,383.002,430.002,396.16-5.23%978,600
Aug 6, 20262,636.002,661.002,476.002,564.002,528.29-3.79%1,420,000
Aug 5, 20262,476.002,688.002,474.002,665.002,627.899.85%1,151,100
Aug 4, 20262,353.002,446.002,340.002,426.002,392.225.34%1,168,600
Aug 3, 20262,226.002,338.002,209.002,303.002,270.931.95%904,100
Jul 31, 20262,339.002,344.002,237.002,259.002,227.548.14%1,435,700