Kohnan Shoji Co., Ltd. (TYO:7516)
Japan · Delayed Price · Currency is JPY 4,600.00
-5.00 (-0.11%)
Sep 18, 2026, 3:30 PM JST
Kohnan Shoji Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,600.00 | 4,650.00 | 4,560.00 | 4,620.00 | 4,620.00 | 0.33% | 64,100 |
| Sep 17, 2026 | 4,605.00 | 4,635.00 | 4,580.00 | 4,605.00 | 4,605.00 | 0.66% | 63,900 |
| Sep 16, 2026 | 4,550.00 | 4,615.00 | 4,545.00 | 4,575.00 | 4,575.00 | 0.99% | 104,300 |
| Sep 15, 2026 | 4,570.00 | 4,575.00 | 4,515.00 | 4,530.00 | 4,530.00 | - | 57,200 |
| Sep 14, 2026 | 4,525.00 | 4,565.00 | 4,515.00 | 4,530.00 | 4,530.00 | 1.12% | 74,900 |
| Sep 11, 2026 | 4,335.00 | 4,510.00 | 4,335.00 | 4,480.00 | 4,480.00 | 2.28% | 101,100 |
| Sep 10, 2026 | 4,360.00 | 4,385.00 | 4,335.00 | 4,380.00 | 4,380.00 | -0.23% | 62,400 |
| Sep 9, 2026 | 4,410.00 | 4,440.00 | 4,355.00 | 4,390.00 | 4,390.00 | -0.45% | 77,500 |
| Sep 8, 2026 | 4,460.00 | 4,490.00 | 4,405.00 | 4,410.00 | 4,410.00 | -1.01% | 52,000 |
| Sep 7, 2026 | 4,495.00 | 4,495.00 | 4,430.00 | 4,455.00 | 4,455.00 | -0.89% | 38,800 |
| Sep 4, 2026 | 4,485.00 | 4,510.00 | 4,455.00 | 4,495.00 | 4,495.00 | 0.56% | 60,200 |
| Sep 3, 2026 | 4,465.00 | 4,485.00 | 4,450.00 | 4,470.00 | 4,470.00 | 0.34% | 58,200 |
| Sep 2, 2026 | 4,475.00 | 4,475.00 | 4,435.00 | 4,455.00 | 4,455.00 | -0.89% | 81,700 |
| Sep 1, 2026 | 4,470.00 | 4,545.00 | 4,430.00 | 4,495.00 | 4,495.00 | 0.11% | 69,000 |
| Aug 31, 2026 | 4,435.00 | 4,520.00 | 4,395.00 | 4,490.00 | 4,490.00 | 1.58% | 168,600 |
| Aug 28, 2026 | 4,400.00 | 4,420.00 | 4,345.00 | 4,420.00 | 4,420.00 | -0.56% | 133,100 |
| Aug 27, 2026 | 4,500.00 | 4,550.00 | 4,480.00 | 4,515.00 | 4,445.08 | -0.33% | 175,100 |
| Aug 26, 2026 | 4,485.00 | 4,550.00 | 4,485.00 | 4,530.00 | 4,459.85 | 1.34% | 78,000 |
| Aug 25, 2026 | 4,450.00 | 4,510.00 | 4,450.00 | 4,470.00 | 4,400.77 | 0.22% | 53,700 |
| Aug 24, 2026 | 4,505.00 | 4,510.00 | 4,440.00 | 4,460.00 | 4,390.93 | -0.67% | 80,800 |
| Aug 21, 2026 | 4,465.00 | 4,490.00 | 4,440.00 | 4,490.00 | 4,420.46 | 0.56% | 65,300 |
| Aug 20, 2026 | 4,425.00 | 4,465.00 | 4,410.00 | 4,465.00 | 4,395.85 | 1.59% | 86,400 |
| Aug 19, 2026 | 4,420.00 | 4,425.00 | 4,350.00 | 4,395.00 | 4,326.94 | 0.34% | 102,200 |
| Aug 18, 2026 | 4,260.00 | 4,380.00 | 4,250.00 | 4,380.00 | 4,312.17 | 2.58% | 118,900 |
| Aug 17, 2026 | 4,295.00 | 4,300.00 | 4,265.00 | 4,270.00 | 4,203.87 | -0.47% | 73,300 |
| Aug 14, 2026 | 4,230.00 | 4,290.00 | 4,215.00 | 4,290.00 | 4,223.56 | 0.94% | 68,000 |
| Aug 13, 2026 | 4,225.00 | 4,280.00 | 4,200.00 | 4,250.00 | 4,184.18 | 0.35% | 73,400 |
| Aug 12, 2026 | 4,255.00 | 4,285.00 | 4,210.00 | 4,235.00 | 4,169.41 | -0.70% | 74,700 |
| Aug 10, 2026 | 4,260.00 | 4,295.00 | 4,230.00 | 4,265.00 | 4,198.95 | 0.24% | 69,500 |
| Aug 7, 2026 | 4,155.00 | 4,255.00 | 4,155.00 | 4,255.00 | 4,189.10 | 2.41% | 92,600 |
| Aug 6, 2026 | 4,115.00 | 4,165.00 | 4,110.00 | 4,155.00 | 4,090.65 | 1.84% | 110,300 |
| Aug 5, 2026 | 4,095.00 | 4,120.00 | 4,070.00 | 4,080.00 | 4,016.81 | -0.37% | 97,000 |
| Aug 4, 2026 | 4,165.00 | 4,170.00 | 4,095.00 | 4,095.00 | 4,031.58 | -1.68% | 101,100 |
| Aug 3, 2026 | 4,255.00 | 4,255.00 | 4,135.00 | 4,165.00 | 4,100.50 | -0.72% | 94,000 |
| Jul 31, 2026 | 4,290.00 | 4,320.00 | 4,195.00 | 4,195.00 | 4,130.03 | -3.01% | 90,000 |
| Jul 30, 2026 | 4,340.00 | 4,355.00 | 4,295.00 | 4,325.00 | 4,258.02 | -1.14% | 112,700 |
| Jul 29, 2026 | 4,310.00 | 4,420.00 | 4,305.00 | 4,375.00 | 4,307.25 | 2.34% | 134,100 |
| Jul 28, 2026 | 4,260.00 | 4,300.00 | 4,225.00 | 4,275.00 | 4,208.79 | 0.35% | 89,200 |
| Jul 27, 2026 | 4,165.00 | 4,260.00 | 4,160.00 | 4,260.00 | 4,194.03 | 2.53% | 97,900 |
| Jul 24, 2026 | 4,090.00 | 4,165.00 | 4,085.00 | 4,155.00 | 4,090.65 | 1.09% | 84,300 |
| Jul 23, 2026 | 4,130.00 | 4,155.00 | 4,095.00 | 4,110.00 | 4,046.35 | -1.32% | 90,000 |
| Jul 22, 2026 | 4,180.00 | 4,180.00 | 4,100.00 | 4,165.00 | 4,100.50 | -0.60% | 135,700 |
| Jul 21, 2026 | 4,200.00 | 4,260.00 | 4,155.00 | 4,190.00 | 4,125.11 | 0.36% | 113,700 |
| Jul 17, 2026 | 4,145.00 | 4,220.00 | 4,140.00 | 4,175.00 | 4,110.34 | 1.58% | 106,700 |
| Jul 16, 2026 | 4,115.00 | 4,165.00 | 4,110.00 | 4,110.00 | 4,046.35 | -0.12% | 79,800 |
| Jul 15, 2026 | 4,220.00 | 4,225.00 | 4,115.00 | 4,115.00 | 4,051.27 | -1.91% | 105,900 |
| Jul 14, 2026 | 4,280.00 | 4,300.00 | 4,170.00 | 4,195.00 | 4,130.03 | -1.41% | 113,200 |
| Jul 13, 2026 | 4,285.00 | 4,315.00 | 4,215.00 | 4,255.00 | 4,189.10 | 4.16% | 279,800 |
| Jul 10, 2026 | 4,120.00 | 4,120.00 | 4,065.00 | 4,085.00 | 4,021.74 | 0.25% | 117,600 |
| Jul 9, 2026 | 4,030.00 | 4,080.00 | 4,030.00 | 4,075.00 | 4,011.89 | 0.74% | 90,200 |