Skip to main content
logo
Kohnan Shoji Co., Ltd. (TYO:7516)
Japan flag Japan · Delayed Price · Currency is JPY
3,980.00
0.00 (0.00%)
Feb 9, 2026, 3:30 PM JST

Kohnan Shoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20264,025.004,025.003,970.003,980.003,980.00-221,900
Feb 6, 20263,980.003,980.003,945.003,980.003,980.000.76%116,800
Feb 5, 20263,990.003,995.003,930.003,950.003,950.000.64%139,000
Feb 4, 20263,885.003,925.003,880.003,925.003,925.001.29%93,000
Feb 3, 20263,890.003,895.003,870.003,875.003,875.000.13%61,600
Feb 2, 20263,905.003,905.003,870.003,870.003,870.00-0.51%86,600
Jan 30, 20263,895.003,895.003,860.003,890.003,890.000.65%61,700
Jan 29, 20263,845.003,865.003,805.003,865.003,865.00-85,900
Jan 28, 20263,860.003,870.003,825.003,865.003,865.00-0.64%123,800
Jan 27, 20263,900.003,910.003,870.003,890.003,890.00-0.38%86,700
Jan 26, 20263,900.003,920.003,885.003,905.003,905.00-0.13%81,100
Jan 23, 20263,910.003,925.003,905.003,910.003,910.00-47,700
Jan 22, 20263,890.003,930.003,890.003,910.003,910.000.77%69,700
Jan 21, 20263,940.003,945.003,880.003,880.003,880.00-2.14%125,300
Jan 20, 20263,915.003,970.003,905.003,965.003,965.001.41%71,200
Jan 19, 20263,905.003,930.003,900.003,910.003,910.000.13%82,000
Jan 16, 20263,935.003,940.003,905.003,905.003,905.00-0.51%72,300
Jan 15, 20263,890.003,935.003,885.003,925.003,925.001.03%78,600
Jan 14, 20263,890.003,910.003,870.003,885.003,885.00-0.13%114,900
Jan 13, 20263,955.003,985.003,885.003,890.003,890.00-2.75%241,700
Jan 9, 20264,025.004,055.003,985.004,000.004,000.00-0.25%81,700
Jan 8, 20264,035.004,055.004,010.004,010.004,010.00-0.62%35,800
Jan 7, 20264,015.004,055.004,000.004,035.004,035.000.25%54,700
Jan 6, 20263,990.004,040.003,985.004,025.004,025.001.00%82,600
Jan 5, 20264,015.004,035.003,985.003,985.003,985.00-0.75%74,900
Dec 30, 20254,030.004,045.004,015.004,015.004,015.00-0.37%39,600
Dec 29, 20254,035.004,045.004,005.004,030.004,030.000.12%59,700
Dec 26, 20254,030.004,035.004,015.004,025.004,025.00-0.25%29,600
Dec 25, 20254,045.004,045.004,010.004,035.004,035.00-38,600
Dec 24, 20254,025.004,045.004,010.004,035.004,035.00-0.12%30,700
Dec 23, 20254,000.004,050.004,000.004,040.004,040.000.62%46,000
Dec 22, 20254,015.004,020.003,980.004,015.004,015.00-65,800
Dec 19, 20253,995.004,020.003,995.004,015.004,015.000.12%70,800
Dec 18, 20254,000.004,020.003,985.004,010.004,010.001.01%49,700
Dec 17, 20253,985.003,985.003,960.003,970.003,970.00-0.50%22,400
Dec 16, 20254,000.004,010.003,985.003,990.003,990.00-0.13%37,400
Dec 15, 20253,960.004,000.003,950.003,995.003,995.001.40%60,600
Dec 12, 20253,945.003,960.003,930.003,940.003,940.000.13%53,500
Dec 11, 20253,970.003,975.003,925.003,935.003,935.00-0.13%46,200
Dec 10, 20253,940.003,970.003,920.003,940.003,940.000.38%58,400
Dec 9, 20253,895.003,925.003,895.003,925.003,925.000.77%40,500
Dec 8, 20253,870.003,895.003,855.003,895.003,895.000.78%50,000
Dec 5, 20253,900.003,900.003,855.003,865.003,865.00-1.15%78,700
Dec 4, 20253,885.003,920.003,865.003,910.003,910.001.16%42,100
Dec 3, 20253,880.003,880.003,845.003,865.003,865.00-0.51%60,600
Dec 2, 20253,910.003,910.003,875.003,885.003,885.00-0.64%43,500
Dec 1, 20253,970.003,970.003,900.003,910.003,910.00-1.64%71,900
Nov 28, 20253,955.003,975.003,945.003,975.003,975.000.63%57,100
Nov 27, 20253,915.003,950.003,915.003,950.003,950.000.51%47,600
Nov 26, 20253,915.003,930.003,905.003,930.003,930.000.51%59,200