Skip to main content
logo
KOA Corporation (TYO:6999)
Japan flag Japan · Delayed Price · Currency is JPY
1,926.00
-76.00 (-3.80%)
Nov 4, 2026, 3:30 PM JST

KOA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,023.002,023.001,807.001,926.001,926.00-3.80%1,636,800
Nov 2, 20262,016.002,105.001,973.002,002.002,002.00-1.28%904,000
Oct 30, 20262,050.002,076.001,991.002,028.002,028.00-3.98%1,372,100
Oct 29, 20262,176.002,176.002,061.002,112.002,112.00-2.18%1,442,600
Oct 28, 20262,140.002,174.002,078.002,159.002,159.003.75%1,574,700
Oct 27, 20262,151.002,195.002,041.002,081.002,081.00-0.95%2,558,200
Oct 26, 20262,145.002,186.002,028.002,101.002,101.0011.22%5,106,700
Oct 23, 20261,878.001,902.001,778.001,889.001,889.00-3.87%2,015,700
Oct 22, 20262,086.002,102.001,946.001,965.001,965.00-4.66%795,500
Oct 21, 20262,058.002,096.002,021.002,061.002,061.002.64%726,200
Oct 20, 20262,150.002,170.001,998.002,008.002,008.00-5.46%791,900
Oct 19, 20262,068.002,145.002,059.002,124.002,124.00-2.03%622,100
Oct 16, 20262,240.002,240.002,142.002,168.002,168.000.28%471,400
Oct 15, 20262,283.002,287.002,153.002,162.002,162.00-10.03%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