Skip to main content
logo
Kohnan Shoji Co., Ltd. (TYO:7516)
Japan flag Japan · Delayed Price · Currency is JPY
4,050.00
+5.00 (0.12%)
Apr 24, 2026, 3:30 PM JST

Kohnan Shoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,050.004,065.004,020.004,040.00--0.12%15,600
Apr 23, 20264,080.004,090.004,035.004,045.004,045.00-1.58%78,700
Apr 22, 20264,220.004,220.004,105.004,110.004,110.00-2.61%78,500
Apr 21, 20264,240.004,260.004,205.004,220.004,220.00-0.59%55,800
Apr 20, 20264,330.004,340.004,240.004,245.004,245.00-1.85%47,800
Apr 17, 20264,290.004,330.004,265.004,325.004,325.000.93%65,100
Apr 16, 20264,215.004,300.004,215.004,285.004,285.001.06%89,100
Apr 15, 20264,260.004,300.004,230.004,240.004,240.001.07%109,600
Apr 14, 20264,285.004,305.004,085.004,195.004,195.00-3.67%258,800
Apr 13, 20264,375.004,400.004,350.004,355.004,355.00-0.91%86,300
Apr 10, 20264,395.004,435.004,365.004,395.004,395.00-61,200
Apr 9, 20264,470.004,470.004,390.004,395.004,395.00-0.11%62,000
Apr 8, 20264,590.004,610.004,370.004,400.004,400.00-2.76%176,100
Apr 7, 20264,465.004,560.004,465.004,525.004,525.002.26%145,500
Apr 6, 20264,315.004,440.004,300.004,425.004,425.002.67%119,400
Apr 3, 20264,260.004,310.004,260.004,310.004,310.001.41%63,500
Apr 2, 20264,165.004,250.004,165.004,250.004,250.002.04%93,600
Apr 1, 20264,100.004,175.004,100.004,165.004,165.001.96%103,400
Mar 31, 20264,040.004,100.004,000.004,085.004,085.001.74%115,400
Mar 30, 20263,970.004,040.003,955.004,015.004,015.00-1.95%99,000
Mar 27, 20264,095.004,120.004,070.004,095.004,095.000.37%95,300
Mar 26, 20264,095.004,105.004,050.004,080.004,080.00-55,200
Mar 25, 20264,100.004,135.004,080.004,080.004,080.000.62%55,500
Mar 24, 20264,050.004,080.004,035.004,055.004,055.001.38%59,100
Mar 23, 20264,055.004,065.004,000.004,000.004,000.00-2.32%93,500
Mar 19, 20264,160.004,165.004,085.004,095.004,095.00-2.27%253,500
Mar 18, 20264,165.004,210.004,150.004,190.004,190.000.60%67,200
Mar 17, 20264,185.004,240.004,160.004,165.004,165.00-0.36%75,700
Mar 16, 20264,180.004,225.004,130.004,180.004,180.00-0.24%90,800
Mar 13, 20264,135.004,215.004,135.004,190.004,190.001.33%142,200
Mar 12, 20264,205.004,210.004,105.004,135.004,135.00-3.27%140,300
Mar 11, 20264,245.004,300.004,245.004,275.004,275.001.18%79,800
Mar 10, 20264,200.004,245.004,175.004,225.004,225.001.20%128,900
Mar 9, 20264,100.004,195.004,025.004,175.004,175.00-0.24%126,500
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