Skip to main content
logo
Kohnan Shoji Co., Ltd. (TYO:7516)
Japan flag Japan · Delayed Price · Currency is JPY
4,175.00
+65.00 (1.58%)
Jul 17, 2026, 3:30 PM JST

Kohnan Shoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20264,145.004,220.004,140.004,175.004,175.001.58%106,700
Jul 16, 20264,115.004,165.004,110.004,110.004,110.00-0.12%79,800
Jul 15, 20264,220.004,225.004,115.004,115.004,115.00-1.91%105,900
Jul 14, 20264,280.004,300.004,170.004,195.004,195.00-1.41%113,200
Jul 13, 20264,285.004,315.004,215.004,255.004,255.004.16%279,800
Jul 10, 20264,120.004,120.004,065.004,085.004,085.000.25%117,600
Jul 9, 20264,030.004,080.004,030.004,075.004,075.000.74%90,200
Jul 8, 20264,065.004,070.004,030.004,045.004,045.00-0.49%84,900
Jul 7, 20264,045.004,115.004,025.004,065.004,065.000.49%64,700
Jul 6, 20264,040.004,070.004,010.004,045.004,045.000.50%53,400
Jul 3, 20264,075.004,110.004,025.004,025.004,025.000.37%66,400
Jul 2, 20264,090.004,105.004,010.004,010.004,010.00-0.25%68,600
Jul 1, 20264,170.004,170.004,020.004,020.004,020.00-4.40%112,400
Jun 30, 20264,185.004,295.004,170.004,205.004,205.000.84%131,900
Jun 29, 20264,075.004,170.004,070.004,170.004,170.003.09%121,600
Jun 26, 20264,005.004,055.003,990.004,045.004,045.001.00%59,600
Jun 25, 20264,030.004,045.004,000.004,005.004,005.000.63%68,200
Jun 24, 20264,000.004,030.003,960.003,980.003,980.000.38%55,200
Jun 23, 20263,950.003,990.003,950.003,965.003,965.00-49,600
Jun 22, 20264,045.004,045.003,960.003,965.003,965.00-1.98%73,100
Jun 19, 20264,010.004,060.004,000.004,045.004,045.000.75%59,400
Jun 18, 20264,025.004,065.003,995.004,015.004,015.00-0.37%62,800
Jun 17, 20264,135.004,135.004,030.004,030.004,030.00-1.10%64,000
Jun 16, 20264,070.004,090.004,050.004,075.004,075.00-0.85%58,200
Jun 15, 20264,200.004,200.004,100.004,110.004,110.00-1.79%62,900
Jun 12, 20264,200.004,205.004,155.004,185.004,185.000.60%84,500
Jun 11, 20264,195.004,195.004,105.004,160.004,160.00-0.12%57,300
Jun 10, 20264,120.004,205.004,120.004,165.004,165.001.34%58,100
Jun 9, 20264,150.004,150.004,105.004,110.004,110.000.37%44,600
Jun 8, 20264,055.004,135.004,030.004,095.004,095.000.99%84,700
Jun 5, 20264,025.004,085.004,010.004,055.004,055.001.63%90,200
Jun 4, 20264,010.004,065.003,990.003,990.003,990.00-0.50%51,700
Jun 3, 20263,975.004,030.003,965.004,010.004,010.001.26%73,600
Jun 2, 20263,990.003,990.003,910.003,960.003,960.00-2.34%99,400
Jun 1, 20264,070.004,070.003,995.004,055.004,055.00-0.37%96,900
May 29, 20264,055.004,115.004,050.004,070.004,070.00-0.25%116,600
May 28, 20264,070.004,095.004,050.004,080.004,080.000.49%48,000
May 27, 20264,060.004,060.004,020.004,060.004,060.00-52,600
May 26, 20264,100.004,100.004,005.004,060.004,060.00-1.34%59,600
May 25, 20264,175.004,200.004,110.004,115.004,115.00-1.20%67,500
May 22, 20264,170.004,215.004,130.004,165.004,165.00-0.48%49,200
May 21, 20264,125.004,225.004,125.004,185.004,185.001.45%66,200
May 20, 20264,185.004,215.004,100.004,125.004,125.00-1.32%63,400
May 19, 20264,130.004,200.004,125.004,180.004,180.002.33%92,100
May 18, 20264,120.004,125.004,060.004,085.004,085.00-0.12%65,100
May 15, 20264,035.004,095.004,030.004,090.004,090.001.49%57,400
May 14, 20264,000.004,050.004,000.004,030.004,030.000.75%46,600
May 13, 20264,000.004,025.003,990.004,000.004,000.00-0.25%68,600
May 12, 20264,005.004,045.004,000.004,010.004,010.00-0.74%68,400
May 11, 20263,980.004,040.003,970.004,040.004,040.001.13%52,700