KOA Corporation (TYO:6999)
Japan · Delayed Price · Currency is JPY 2,774.00
+44.00 (1.61%)
Jun 16, 2026, 3:30 PM JST
KOA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2,702.00 | 2,829.00 | 2,671.00 | 2,774.00 | - | 1.61% | 355,100 |
| 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 |
| 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 |