KOA Corporation (TYO:6999)
Japan · Delayed Price · Currency is JPY 2,782.00
+288.00 (11.55%)
Jul 24, 2026, 3:30 PM JST
KOA Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2,694.00 | 2,922.00 | 2,606.00 | 2,782.00 | 2,782.00 | 11.55% | 7,739,400 |
| Jul 23, 2026 | 2,607.00 | 2,613.00 | 2,480.00 | 2,494.00 | 2,494.00 | -1.23% | 1,008,000 |
| Jul 22, 2026 | 2,528.00 | 2,615.00 | 2,485.00 | 2,525.00 | 2,525.00 | 6.18% | 917,200 |
| Jul 21, 2026 | 2,290.00 | 2,385.00 | 2,233.00 | 2,378.00 | 2,378.00 | 6.16% | 656,900 |
| Jul 17, 2026 | 2,295.00 | 2,297.00 | 2,145.00 | 2,240.00 | 2,240.00 | -7.25% | 833,700 |
| Jul 16, 2026 | 2,405.00 | 2,465.00 | 2,401.00 | 2,415.00 | 2,415.00 | -3.40% | 260,300 |
| Jul 15, 2026 | 2,423.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 3.26% | 317,500 |
| Jul 14, 2026 | 2,423.00 | 2,442.00 | 2,330.00 | 2,421.00 | 2,421.00 | -0.78% | 577,200 |
| Jul 13, 2026 | 2,574.00 | 2,646.00 | 2,422.00 | 2,440.00 | 2,440.00 | -6.76% | 440,500 |
| Jul 10, 2026 | 2,636.00 | 2,692.00 | 2,591.00 | 2,617.00 | 2,617.00 | 5.27% | 429,700 |
| Jul 9, 2026 | 2,518.00 | 2,553.00 | 2,450.00 | 2,486.00 | 2,486.00 | 0.73% | 503,500 |
| Jul 8, 2026 | 2,485.00 | 2,585.00 | 2,451.00 | 2,468.00 | 2,468.00 | -3.56% | 562,500 |
| Jul 7, 2026 | 2,710.00 | 2,744.00 | 2,547.00 | 2,559.00 | 2,559.00 | -7.28% | 539,400 |
| Jul 6, 2026 | 2,968.00 | 2,980.00 | 2,748.00 | 2,760.00 | 2,760.00 | -5.67% | 433,000 |
| Jul 3, 2026 | 2,741.00 | 2,938.00 | 2,679.00 | 2,926.00 | 2,926.00 | 1.21% | 391,300 |
| Jul 2, 2026 | 2,900.00 | 2,987.00 | 2,845.00 | 2,891.00 | 2,891.00 | -4.90% | 345,100 |
| Jul 1, 2026 | 2,964.00 | 3,040.00 | 2,943.00 | 3,040.00 | 3,040.00 | 4.90% | 383,100 |
| Jun 30, 2026 | 3,000.00 | 3,000.00 | 2,862.00 | 2,898.00 | 2,898.00 | -2.33% | 338,100 |
| Jun 29, 2026 | 2,944.00 | 2,983.00 | 2,825.00 | 2,967.00 | 2,967.00 | 1.30% | 543,300 |
| Jun 26, 2026 | 2,965.00 | 3,030.00 | 2,860.00 | 2,929.00 | 2,929.00 | -3.49% | 389,500 |
| Jun 25, 2026 | 2,982.00 | 3,085.00 | 2,922.00 | 3,035.00 | 3,035.00 | 5.27% | 351,500 |
| Jun 24, 2026 | 2,885.00 | 3,025.00 | 2,838.00 | 2,883.00 | 2,883.00 | -0.86% | 344,500 |
| Jun 23, 2026 | 3,100.00 | 3,135.00 | 2,908.00 | 2,908.00 | 2,908.00 | -5.28% | 564,900 |
| Jun 22, 2026 | 3,100.00 | 3,275.00 | 3,055.00 | 3,070.00 | 3,070.00 | 4.78% | 659,000 |
| Jun 19, 2026 | 2,981.00 | 3,030.00 | 2,880.00 | 2,930.00 | 2,930.00 | 0.79% | 601,800 |
| Jun 18, 2026 | 2,937.00 | 3,105.00 | 2,893.00 | 2,907.00 | 2,907.00 | -0.75% | 652,900 |
| Jun 17, 2026 | 2,949.00 | 2,975.00 | 2,798.00 | 2,929.00 | 2,929.00 | 5.59% | 649,800 |
| Jun 16, 2026 | 2,702.00 | 2,829.00 | 2,671.00 | 2,774.00 | 2,774.00 | 1.61% | 425,500 |
| Jun 15, 2026 | 2,615.00 | 2,747.00 | 2,573.00 | 2,730.00 | 2,730.00 | 8.55% | 402,700 |
| Jun 12, 2026 | 2,658.00 | 2,668.00 | 2,513.00 | 2,515.00 | 2,515.00 | -1.99% | 477,400 |
| Jun 11, 2026 | 2,480.00 | 2,584.00 | 2,415.00 | 2,566.00 | 2,566.00 | -1.99% | 490,300 |
| Jun 10, 2026 | 2,625.00 | 2,715.00 | 2,588.00 | 2,618.00 | 2,618.00 | -3.93% | 474,800 |
| Jun 9, 2026 | 2,717.00 | 2,749.00 | 2,596.00 | 2,725.00 | 2,725.00 | 2.17% | 521,300 |
| Jun 8, 2026 | 2,581.00 | 2,735.00 | 2,554.00 | 2,667.00 | 2,667.00 | -6.94% | 759,100 |
| Jun 5, 2026 | 2,795.00 | 2,912.00 | 2,650.00 | 2,866.00 | 2,866.00 | 1.16% | 635,700 |
| Jun 4, 2026 | 2,806.00 | 2,925.00 | 2,800.00 | 2,833.00 | 2,833.00 | -0.81% | 785,700 |
| Jun 3, 2026 | 2,900.00 | 2,960.00 | 2,810.00 | 2,856.00 | 2,856.00 | 1.28% | 775,700 |
| Jun 2, 2026 | 2,884.00 | 2,893.00 | 2,680.00 | 2,820.00 | 2,820.00 | -3.49% | 1,195,300 |
| Jun 1, 2026 | 2,770.00 | 2,999.00 | 2,716.00 | 2,922.00 | 2,922.00 | 5.49% | 1,717,900 |
| May 29, 2026 | 2,654.00 | 2,938.00 | 2,571.00 | 2,770.00 | 2,770.00 | 8.46% | 2,248,400 |
| May 28, 2026 | 2,333.00 | 2,560.00 | 2,305.00 | 2,554.00 | 2,554.00 | 9.94% | 798,900 |
| May 27, 2026 | 2,359.00 | 2,390.00 | 2,275.00 | 2,323.00 | 2,323.00 | -0.81% | 482,500 |
| May 26, 2026 | 2,411.00 | 2,420.00 | 2,299.00 | 2,342.00 | 2,342.00 | -2.98% | 496,300 |
| May 25, 2026 | 2,349.00 | 2,452.00 | 2,347.00 | 2,414.00 | 2,414.00 | 6.06% | 514,500 |
| May 22, 2026 | 2,184.00 | 2,310.00 | 2,174.00 | 2,276.00 | 2,276.00 | 5.86% | 480,400 |
| May 21, 2026 | 2,170.00 | 2,196.00 | 2,120.00 | 2,150.00 | 2,150.00 | 1.80% | 335,900 |
| May 20, 2026 | 2,062.00 | 2,129.00 | 1,993.00 | 2,112.00 | 2,112.00 | 1.29% | 411,300 |
| May 19, 2026 | 2,099.00 | 2,157.00 | 2,022.00 | 2,085.00 | 2,085.00 | -1.42% | 557,400 |
| May 18, 2026 | 2,011.00 | 2,157.00 | 2,011.00 | 2,115.00 | 2,115.00 | 2.62% | 512,300 |
| May 15, 2026 | 2,070.00 | 2,087.00 | 2,010.00 | 2,061.00 | 2,061.00 | -2.46% | 542,700 |