KOA Corporation (TYO:6999)
Japan · Delayed Price · Currency is JPY 2,342.00
-72.00 (-2.98%)
May 26, 2026, 3:30 PM JST
KOA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 2,015.00 | 2,220.00 | 2,003.00 | 2,113.00 | 2,113.00 | 6.99% | 919,900 |
| May 13, 2026 | 1,942.00 | 2,032.00 | 1,936.00 | 1,975.00 | 1,975.00 | -1.20% | 532,500 |
| May 12, 2026 | 2,070.00 | 2,093.00 | 1,988.00 | 1,999.00 | 1,999.00 | -2.01% | 371,700 |
| May 11, 2026 | 2,081.00 | 2,093.00 | 2,004.00 | 2,040.00 | 2,040.00 | 0.44% | 440,900 |
| May 8, 2026 | 1,957.00 | 2,032.00 | 1,950.00 | 2,031.00 | 2,031.00 | 1.50% | 720,900 |
| May 7, 2026 | 1,960.00 | 2,052.00 | 1,928.00 | 2,001.00 | 2,001.00 | 8.75% | 912,900 |
| May 1, 2026 | 1,891.00 | 1,919.00 | 1,824.00 | 1,840.00 | 1,840.00 | -2.23% | 502,900 |
| Apr 30, 2026 | 1,800.00 | 1,885.00 | 1,800.00 | 1,882.00 | 1,882.00 | 3.18% | 679,300 |
| Apr 28, 2026 | 1,786.00 | 1,827.00 | 1,757.00 | 1,824.00 | 1,824.00 | 2.24% | 931,300 |
| Apr 27, 2026 | 1,761.00 | 1,815.00 | 1,690.00 | 1,784.00 | 1,784.00 | -11.29% | 2,611,700 |
| Apr 24, 2026 | 2,042.00 | 2,090.00 | 2,002.00 | 2,011.00 | 2,011.00 | -0.74% | 759,700 |
| Apr 23, 2026 | 2,031.00 | 2,061.00 | 1,963.00 | 2,026.00 | 2,026.00 | -1.65% | 729,600 |
| Apr 22, 2026 | 2,048.00 | 2,075.00 | 2,015.00 | 2,060.00 | 2,060.00 | 0.59% | 536,800 |
| Apr 21, 2026 | 2,023.00 | 2,091.00 | 2,019.00 | 2,048.00 | 2,048.00 | 1.24% | 468,800 |
| Apr 20, 2026 | 2,014.00 | 2,073.00 | 1,972.00 | 2,023.00 | 2,023.00 | 1.51% | 553,600 |
| Apr 17, 2026 | 2,029.00 | 2,086.00 | 1,980.00 | 1,993.00 | 1,993.00 | -1.82% | 597,100 |
| Apr 16, 2026 | 1,920.00 | 2,063.00 | 1,920.00 | 2,030.00 | 2,030.00 | 9.61% | 836,500 |
| Apr 15, 2026 | 1,851.00 | 1,901.00 | 1,835.00 | 1,852.00 | 1,852.00 | 2.26% | 478,400 |
| Apr 14, 2026 | 1,789.00 | 1,832.00 | 1,782.00 | 1,811.00 | 1,811.00 | 3.54% | 436,100 |
| Apr 13, 2026 | 1,684.00 | 1,756.00 | 1,672.00 | 1,749.00 | 1,749.00 | 1.80% | 403,200 |
| Apr 10, 2026 | 1,705.00 | 1,735.00 | 1,693.00 | 1,718.00 | 1,718.00 | 2.44% | 248,800 |
| Apr 9, 2026 | 1,707.00 | 1,714.00 | 1,661.00 | 1,677.00 | 1,677.00 | -1.76% | 305,100 |
| Apr 8, 2026 | 1,679.00 | 1,712.00 | 1,664.00 | 1,707.00 | 1,707.00 | 7.43% | 463,500 |
| Apr 7, 2026 | 1,582.00 | 1,597.00 | 1,573.00 | 1,589.00 | 1,589.00 | 0.32% | 208,400 |
| Apr 6, 2026 | 1,555.00 | 1,597.00 | 1,547.00 | 1,584.00 | 1,584.00 | 1.93% | 236,900 |
| Apr 3, 2026 | 1,524.00 | 1,555.00 | 1,514.00 | 1,554.00 | 1,554.00 | 2.24% | 223,800 |
| Apr 2, 2026 | 1,563.00 | 1,596.00 | 1,508.00 | 1,520.00 | 1,520.00 | -2.00% | 273,800 |
| Apr 1, 2026 | 1,520.00 | 1,556.00 | 1,500.00 | 1,551.00 | 1,551.00 | 7.26% | 290,900 |
| Mar 31, 2026 | 1,446.00 | 1,495.00 | 1,441.00 | 1,446.00 | 1,446.00 | -2.03% | 397,900 |
| Mar 30, 2026 | 1,449.00 | 1,477.00 | 1,427.00 | 1,476.00 | 1,476.00 | -3.84% | 541,700 |
| Mar 27, 2026 | 1,537.00 | 1,572.00 | 1,518.00 | 1,552.00 | 1,535.00 | -1.59% | 433,300 |
| Mar 26, 2026 | 1,576.00 | 1,587.00 | 1,550.00 | 1,577.00 | 1,559.73 | 0.51% | 234,100 |
| Mar 25, 2026 | 1,580.00 | 1,587.00 | 1,564.00 | 1,569.00 | 1,551.81 | 2.35% | 249,700 |
| Mar 24, 2026 | 1,558.00 | 1,581.00 | 1,505.00 | 1,533.00 | 1,516.21 | 2.34% | 395,100 |
| Mar 23, 2026 | 1,504.00 | 1,545.00 | 1,484.00 | 1,498.00 | 1,481.59 | -6.32% | 486,500 |
| Mar 19, 2026 | 1,667.00 | 1,679.00 | 1,594.00 | 1,599.00 | 1,581.49 | -8.47% | 548,100 |
| Mar 18, 2026 | 1,699.00 | 1,750.00 | 1,697.00 | 1,747.00 | 1,727.86 | 4.17% | 261,100 |
| Mar 17, 2026 | 1,727.00 | 1,730.00 | 1,668.00 | 1,677.00 | 1,658.63 | -0.89% | 185,100 |
| Mar 16, 2026 | 1,650.00 | 1,707.00 | 1,646.00 | 1,692.00 | 1,673.47 | 1.56% | 336,600 |
| Mar 13, 2026 | 1,657.00 | 1,683.00 | 1,639.00 | 1,666.00 | 1,647.75 | -1.83% | 297,400 |
| Mar 12, 2026 | 1,710.00 | 1,743.00 | 1,683.00 | 1,697.00 | 1,678.41 | -3.03% | 362,500 |
| Mar 11, 2026 | 1,745.00 | 1,791.00 | 1,736.00 | 1,750.00 | 1,730.83 | 1.27% | 344,900 |
| Mar 10, 2026 | 1,685.00 | 1,743.00 | 1,668.00 | 1,728.00 | 1,709.07 | 5.05% | 452,900 |