Kohnan Shoji Co., Ltd. (TYO:7516)
Japan · Delayed Price · Currency is JPY 4,510.00
-20.00 (-0.44%)
Aug 27, 2026, 1:04 PM JST
Kohnan Shoji Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4,485.00 | 4,550.00 | 4,485.00 | 4,530.00 | 4,530.00 | 1.34% | 78,000 |
| Aug 25, 2026 | 4,450.00 | 4,510.00 | 4,450.00 | 4,470.00 | 4,470.00 | 0.22% | 53,700 |
| Aug 24, 2026 | 4,505.00 | 4,510.00 | 4,440.00 | 4,460.00 | 4,460.00 | -0.67% | 80,800 |
| Aug 21, 2026 | 4,465.00 | 4,490.00 | 4,440.00 | 4,490.00 | 4,490.00 | 0.56% | 65,300 |
| Aug 20, 2026 | 4,425.00 | 4,465.00 | 4,410.00 | 4,465.00 | 4,465.00 | 1.59% | 86,400 |
| Aug 19, 2026 | 4,420.00 | 4,425.00 | 4,350.00 | 4,395.00 | 4,395.00 | 0.34% | 102,200 |
| Aug 18, 2026 | 4,260.00 | 4,380.00 | 4,250.00 | 4,380.00 | 4,380.00 | 2.58% | 118,900 |
| Aug 17, 2026 | 4,295.00 | 4,300.00 | 4,265.00 | 4,270.00 | 4,270.00 | -0.47% | 73,300 |
| Aug 14, 2026 | 4,230.00 | 4,290.00 | 4,215.00 | 4,290.00 | 4,290.00 | 0.94% | 68,000 |
| Aug 13, 2026 | 4,225.00 | 4,280.00 | 4,200.00 | 4,250.00 | 4,250.00 | 0.35% | 73,400 |
| Aug 12, 2026 | 4,255.00 | 4,285.00 | 4,210.00 | 4,235.00 | 4,235.00 | -0.70% | 74,700 |
| Aug 10, 2026 | 4,260.00 | 4,295.00 | 4,230.00 | 4,265.00 | 4,265.00 | 0.24% | 69,500 |
| Aug 7, 2026 | 4,155.00 | 4,255.00 | 4,155.00 | 4,255.00 | 4,255.00 | 2.41% | 92,600 |
| Aug 6, 2026 | 4,115.00 | 4,165.00 | 4,110.00 | 4,155.00 | 4,155.00 | 1.84% | 110,300 |
| Aug 5, 2026 | 4,095.00 | 4,120.00 | 4,070.00 | 4,080.00 | 4,080.00 | -0.37% | 97,000 |
| Aug 4, 2026 | 4,165.00 | 4,170.00 | 4,095.00 | 4,095.00 | 4,095.00 | -1.68% | 101,100 |
| Aug 3, 2026 | 4,255.00 | 4,255.00 | 4,135.00 | 4,165.00 | 4,165.00 | -0.72% | 94,000 |
| Jul 31, 2026 | 4,290.00 | 4,320.00 | 4,195.00 | 4,195.00 | 4,195.00 | -3.01% | 90,000 |
| Jul 30, 2026 | 4,340.00 | 4,355.00 | 4,295.00 | 4,325.00 | 4,325.00 | -1.14% | 112,700 |
| Jul 29, 2026 | 4,310.00 | 4,420.00 | 4,305.00 | 4,375.00 | 4,375.00 | 2.34% | 134,100 |
| Jul 28, 2026 | 4,260.00 | 4,300.00 | 4,225.00 | 4,275.00 | 4,275.00 | 0.35% | 89,200 |
| Jul 27, 2026 | 4,165.00 | 4,260.00 | 4,160.00 | 4,260.00 | 4,260.00 | 2.53% | 97,900 |
| Jul 24, 2026 | 4,090.00 | 4,165.00 | 4,085.00 | 4,155.00 | 4,155.00 | 1.09% | 84,300 |
| Jul 23, 2026 | 4,130.00 | 4,155.00 | 4,095.00 | 4,110.00 | 4,110.00 | -1.32% | 90,000 |
| Jul 22, 2026 | 4,180.00 | 4,180.00 | 4,100.00 | 4,165.00 | 4,165.00 | -0.60% | 135,700 |
| Jul 21, 2026 | 4,200.00 | 4,260.00 | 4,155.00 | 4,190.00 | 4,190.00 | 0.36% | 113,700 |
| Jul 17, 2026 | 4,145.00 | 4,220.00 | 4,140.00 | 4,175.00 | 4,175.00 | 1.58% | 106,700 |
| Jul 16, 2026 | 4,115.00 | 4,165.00 | 4,110.00 | 4,110.00 | 4,110.00 | -0.12% | 79,800 |
| Jul 15, 2026 | 4,220.00 | 4,225.00 | 4,115.00 | 4,115.00 | 4,115.00 | -1.91% | 105,900 |
| Jul 14, 2026 | 4,280.00 | 4,300.00 | 4,170.00 | 4,195.00 | 4,195.00 | -1.41% | 113,200 |
| Jul 13, 2026 | 4,285.00 | 4,315.00 | 4,215.00 | 4,255.00 | 4,255.00 | 4.16% | 279,800 |
| Jul 10, 2026 | 4,120.00 | 4,120.00 | 4,065.00 | 4,085.00 | 4,085.00 | 0.25% | 117,600 |
| Jul 9, 2026 | 4,030.00 | 4,080.00 | 4,030.00 | 4,075.00 | 4,075.00 | 0.74% | 90,200 |
| Jul 8, 2026 | 4,065.00 | 4,070.00 | 4,030.00 | 4,045.00 | 4,045.00 | -0.49% | 84,900 |
| Jul 7, 2026 | 4,045.00 | 4,115.00 | 4,025.00 | 4,065.00 | 4,065.00 | 0.49% | 64,700 |
| Jul 6, 2026 | 4,040.00 | 4,070.00 | 4,010.00 | 4,045.00 | 4,045.00 | 0.50% | 53,400 |
| Jul 3, 2026 | 4,075.00 | 4,110.00 | 4,025.00 | 4,025.00 | 4,025.00 | 0.37% | 66,400 |
| Jul 2, 2026 | 4,090.00 | 4,105.00 | 4,010.00 | 4,010.00 | 4,010.00 | -0.25% | 68,600 |
| Jul 1, 2026 | 4,170.00 | 4,170.00 | 4,020.00 | 4,020.00 | 4,020.00 | -4.40% | 112,400 |
| Jun 30, 2026 | 4,185.00 | 4,295.00 | 4,170.00 | 4,205.00 | 4,205.00 | 0.84% | 131,900 |
| Jun 29, 2026 | 4,075.00 | 4,170.00 | 4,070.00 | 4,170.00 | 4,170.00 | 3.09% | 121,600 |
| Jun 26, 2026 | 4,005.00 | 4,055.00 | 3,990.00 | 4,045.00 | 4,045.00 | 1.00% | 59,600 |
| Jun 25, 2026 | 4,030.00 | 4,045.00 | 4,000.00 | 4,005.00 | 4,005.00 | 0.63% | 68,200 |
| Jun 24, 2026 | 4,000.00 | 4,030.00 | 3,960.00 | 3,980.00 | 3,980.00 | 0.38% | 55,200 |
| Jun 23, 2026 | 3,950.00 | 3,990.00 | 3,950.00 | 3,965.00 | 3,965.00 | - | 49,600 |
| Jun 22, 2026 | 4,045.00 | 4,045.00 | 3,960.00 | 3,965.00 | 3,965.00 | -1.98% | 73,100 |
| Jun 19, 2026 | 4,010.00 | 4,060.00 | 4,000.00 | 4,045.00 | 4,045.00 | 0.75% | 59,400 |
| Jun 18, 2026 | 4,025.00 | 4,065.00 | 3,995.00 | 4,015.00 | 4,015.00 | -0.37% | 62,800 |
| Jun 17, 2026 | 4,135.00 | 4,135.00 | 4,030.00 | 4,030.00 | 4,030.00 | -1.10% | 64,000 |
| Jun 16, 2026 | 4,070.00 | 4,090.00 | 4,050.00 | 4,075.00 | 4,075.00 | -0.85% | 58,200 |