Skip to main content
logo
Kohnan Shoji Co., Ltd. (TYO:7516)
Japan flag Japan · Delayed Price · Currency is JPY
4,185.00
+35.00 (0.84%)
At close: Mar 6, 2026

Kohnan Shoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,150.004,215.004,130.004,185.004,185.000.84%95,700
Mar 5, 20264,140.004,185.004,105.004,150.004,150.001.10%103,400
Mar 4, 20264,110.004,130.004,005.004,105.004,105.00-1.68%135,600
Mar 3, 20264,300.004,300.004,130.004,175.004,175.00-3.24%217,700
Mar 2, 20264,260.004,365.004,255.004,315.004,315.00-0.23%209,700
Feb 27, 20264,215.004,350.004,195.004,325.004,325.002.98%229,500
Feb 26, 20264,215.004,245.004,155.004,200.004,200.00-2.21%443,200
Feb 25, 20264,305.004,305.004,240.004,295.004,230.000.94%486,400
Feb 24, 20264,210.004,280.004,190.004,255.004,190.611.55%226,000
Feb 20, 20264,250.004,250.004,170.004,190.004,126.59-2.10%235,300
Feb 19, 20264,230.004,315.004,215.004,280.004,215.231.78%275,300
Feb 18, 20264,160.004,215.004,155.004,205.004,141.361.69%192,400
Feb 17, 20264,105.004,150.004,095.004,135.004,072.420.73%227,200
Feb 16, 20264,105.004,105.004,065.004,105.004,042.880.61%201,000
Feb 13, 20264,080.004,100.004,050.004,080.004,018.250.37%325,500
Feb 12, 20264,015.004,085.004,015.004,065.004,003.481.50%455,000
Feb 10, 20263,970.004,040.003,970.004,005.003,944.390.63%139,700
Feb 9, 20264,025.004,025.003,970.003,980.003,919.77-221,900
Feb 6, 20263,980.003,980.003,945.003,980.003,919.770.76%116,800
Feb 5, 20263,990.003,995.003,930.003,950.003,890.220.64%139,000
Feb 4, 20263,885.003,925.003,880.003,925.003,865.601.29%93,000
Feb 3, 20263,890.003,895.003,870.003,875.003,816.360.13%61,600
Feb 2, 20263,905.003,905.003,870.003,870.003,811.43-0.51%86,600
Jan 30, 20263,895.003,895.003,860.003,890.003,831.130.65%61,700
Jan 29, 20263,845.003,865.003,805.003,865.003,806.51-85,900
Jan 28, 20263,860.003,870.003,825.003,865.003,806.51-0.64%123,800
Jan 27, 20263,900.003,910.003,870.003,890.003,831.13-0.38%86,700
Jan 26, 20263,900.003,920.003,885.003,905.003,845.90-0.13%81,100
Jan 23, 20263,910.003,925.003,905.003,910.003,850.83-47,700
Jan 22, 20263,890.003,930.003,890.003,910.003,850.830.77%69,700
Jan 21, 20263,940.003,945.003,880.003,880.003,821.28-2.14%125,300
Jan 20, 20263,915.003,970.003,905.003,965.003,904.991.41%71,200
Jan 19, 20263,905.003,930.003,900.003,910.003,850.830.13%82,000
Jan 16, 20263,935.003,940.003,905.003,905.003,845.90-0.51%72,300
Jan 15, 20263,890.003,935.003,885.003,925.003,865.601.03%78,600
Jan 14, 20263,890.003,910.003,870.003,885.003,826.20-0.13%114,900
Jan 13, 20263,955.003,985.003,885.003,890.003,831.13-2.75%241,700
Jan 9, 20264,025.004,055.003,985.004,000.003,939.46-0.25%81,700
Jan 8, 20264,035.004,055.004,010.004,010.003,949.31-0.62%35,800
Jan 7, 20264,015.004,055.004,000.004,035.003,973.930.25%54,700
Jan 6, 20263,990.004,040.003,985.004,025.003,964.091.00%82,600
Jan 5, 20264,015.004,035.003,985.003,985.003,924.69-0.75%74,900
Dec 30, 20254,030.004,045.004,015.004,015.003,954.24-0.37%39,600
Dec 29, 20254,035.004,045.004,005.004,030.003,969.010.12%59,700
Dec 26, 20254,030.004,035.004,015.004,025.003,964.09-0.25%29,600
Dec 25, 20254,045.004,045.004,010.004,035.003,973.93-38,600
Dec 24, 20254,025.004,045.004,010.004,035.003,973.93-0.12%30,700
Dec 23, 20254,000.004,050.004,000.004,040.003,978.860.62%46,000
Dec 22, 20254,015.004,020.003,980.004,015.003,954.24-65,800
Dec 19, 20253,995.004,020.003,995.004,015.003,954.240.12%70,800