Skip to main content
logo
KOA Corporation (TYO:6999)
Japan flag Japan · Delayed Price · Currency is JPY
2,281.00
+90.00 (4.11%)
Sep 4, 2026, 3:30 PM JST

KOA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,211.002,249.002,200.002,246.00-2.51%79,000
Sep 3, 20262,232.002,243.002,169.002,191.002,191.00-0.41%572,200
Sep 2, 20262,259.002,282.002,200.002,200.002,200.00-4.72%410,300
Sep 1, 20262,314.002,345.002,283.002,309.002,309.00-1.95%398,200
Aug 31, 20262,280.002,355.002,271.002,355.002,355.00-0.17%393,400
Aug 28, 20262,301.002,371.002,284.002,359.002,359.002.79%438,000
Aug 27, 20262,344.002,382.002,217.002,295.002,295.002.05%602,800
Aug 26, 20262,214.002,271.002,195.002,249.002,249.001.35%844,000
Aug 25, 20262,140.002,230.002,125.002,219.002,219.003.21%671,700
Aug 24, 20262,147.002,190.002,131.002,150.002,150.00-1.87%466,600
Aug 21, 20262,161.002,196.002,125.002,191.002,191.00-1.22%684,200
Aug 20, 20262,164.002,233.002,142.002,218.002,218.000.18%768,900
Aug 19, 20262,319.002,338.002,201.002,214.002,214.00-9.45%932,000
Aug 18, 20262,575.002,645.002,445.002,445.002,445.00-5.01%523,800
Aug 17, 20262,606.002,612.002,513.002,574.002,574.001.74%354,000
Aug 14, 20262,552.002,603.002,498.002,530.002,530.00-0.75%530,900
Aug 13, 20262,509.002,580.002,478.002,549.002,549.003.66%580,000
Aug 12, 20262,430.002,483.002,389.002,459.002,459.00-0.04%569,600
Aug 10, 20262,410.002,484.002,410.002,460.002,460.001.23%699,100
Aug 7, 20262,591.002,591.002,383.002,430.002,430.00-5.23%978,600
Aug 6, 20262,636.002,661.002,476.002,564.002,564.00-3.79%1,420,000
Aug 5, 20262,476.002,688.002,474.002,665.002,665.009.85%1,151,100
Aug 4, 20262,353.002,446.002,340.002,426.002,426.005.34%1,168,600
Aug 3, 20262,226.002,338.002,209.002,303.002,303.001.95%904,100
Jul 31, 20262,339.002,344.002,237.002,259.002,259.008.14%1,435,700
Jul 30, 20262,108.002,197.002,020.002,089.002,089.001.11%1,496,300
Jul 29, 20262,272.002,275.001,996.002,066.002,066.00-7.56%2,073,900
Jul 28, 20262,408.002,456.002,222.002,235.002,235.00-12.35%2,368,300
Jul 27, 20262,782.002,783.002,486.002,550.002,550.00-8.34%3,879,300
Jul 24, 20262,694.002,922.002,606.002,782.002,782.0011.55%7,739,400
Jul 23, 20262,607.002,613.002,480.002,494.002,494.00-1.23%1,008,000
Jul 22, 20262,528.002,615.002,485.002,525.002,525.006.18%917,200
Jul 21, 20262,290.002,385.002,233.002,378.002,378.006.16%656,900
Jul 17, 20262,295.002,297.002,145.002,240.002,240.00-7.25%833,700
Jul 16, 20262,405.002,465.002,401.002,415.002,415.00-3.40%260,300
Jul 15, 20262,423.002,500.002,400.002,500.002,500.003.26%317,500
Jul 14, 20262,423.002,442.002,330.002,421.002,421.00-0.78%577,200
Jul 13, 20262,574.002,646.002,422.002,440.002,440.00-6.76%440,500
Jul 10, 20262,636.002,692.002,591.002,617.002,617.005.27%429,700
Jul 9, 20262,518.002,553.002,450.002,486.002,486.000.73%503,500
Jul 8, 20262,485.002,585.002,451.002,468.002,468.00-3.56%562,500
Jul 7, 20262,710.002,744.002,547.002,559.002,559.00-7.28%539,400
Jul 6, 20262,968.002,980.002,748.002,760.002,760.00-5.67%433,000
Jul 3, 20262,741.002,938.002,679.002,926.002,926.001.21%391,300
Jul 2, 20262,900.002,987.002,845.002,891.002,891.00-4.90%345,100
Jul 1, 20262,964.003,040.002,943.003,040.003,040.004.90%383,100
Jun 30, 20263,000.003,000.002,862.002,898.002,898.00-2.33%338,100
Jun 29, 20262,944.002,983.002,825.002,967.002,967.001.30%543,300
Jun 26, 20262,965.003,030.002,860.002,929.002,929.00-3.49%389,500
Jun 25, 20262,982.003,085.002,922.003,035.003,035.005.27%351,500