Kowa Co.,Ltd. (TYO:7807)
Japan · Delayed Price · Currency is JPY 949.00
-13.00 (-1.35%)
Oct 26, 2026, 3:30 PM JST
Kowa Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 949.00 | 959.00 | 949.00 | 949.00 | 949.00 | -1.35% | 400 |
| Oct 23, 2026 | 952.00 | 962.00 | 922.00 | 962.00 | 962.00 | -0.52% | 4,200 |
| Oct 22, 2026 | 957.00 | 968.00 | 946.00 | 967.00 | 967.00 | -0.10% | 2,900 |
| Oct 21, 2026 | 941.00 | 969.00 | 935.00 | 968.00 | 968.00 | 2.98% | 28,200 |
| Oct 20, 2026 | 964.00 | 964.00 | 937.00 | 940.00 | 940.00 | -2.59% | 1,800 |
| Oct 19, 2026 | 935.00 | 978.00 | 927.00 | 965.00 | 965.00 | 1.58% | 14,100 |
| Oct 16, 2026 | 910.00 | 956.00 | 857.00 | 950.00 | 950.00 | 4.40% | 27,300 |
| Oct 15, 2026 | 941.00 | 941.00 | 910.00 | 910.00 | 910.00 | -3.29% | 8,000 |
| Oct 14, 2026 | 958.00 | 958.00 | 927.00 | 941.00 | 941.00 | -1.77% | 2,800 |
| Oct 13, 2026 | 923.00 | 958.00 | 922.00 | 958.00 | 958.00 | 4.59% | 7,500 |
| Oct 9, 2026 | 889.00 | 948.00 | 889.00 | 916.00 | 916.00 | 3.15% | 9,600 |
| Oct 8, 2026 | 880.00 | 889.00 | 880.00 | 888.00 | 888.00 | 0.91% | 2,200 |
| Oct 7, 2026 | 885.00 | 887.00 | 872.00 | 880.00 | 880.00 | - | 5,000 |
| Oct 6, 2026 | 882.00 | 882.00 | 880.00 | 880.00 | 880.00 | 0.11% | 300 |
| Oct 5, 2026 | 888.00 | 888.00 | 879.00 | 879.00 | 879.00 | 0.69% | 800 |
| Oct 2, 2026 | 876.00 | 876.00 | 873.00 | 873.00 | 873.00 | -0.23% | 1,600 |
| Oct 1, 2026 | 881.00 | 881.00 | 875.00 | 875.00 | 875.00 | -0.68% | 2,300 |
| Sep 30, 2026 | 881.00 | 886.00 | 876.00 | 881.00 | 881.00 | -0.11% | 2,000 |
| Sep 29, 2026 | 882.00 | 888.00 | 882.00 | 882.00 | 882.00 | -0.56% | 300 |
| Sep 28, 2026 | 880.00 | 887.00 | 877.00 | 887.00 | 887.00 | 0.80% | 2,400 |
| Sep 25, 2026 | 880.00 | 882.00 | 868.00 | 880.00 | 880.00 | 0.92% | 1,300 |
| Sep 24, 2026 | 858.00 | 880.00 | 857.00 | 872.00 | 872.00 | 2.35% | 3,900 |
| Sep 18, 2026 | 852.00 | 854.00 | 852.00 | 852.00 | 852.00 | 0.24% | 800 |
| Sep 17, 2026 | 848.00 | 850.00 | 848.00 | 850.00 | 850.00 | 0.35% | 200 |
| Sep 16, 2026 | 849.00 | 863.00 | 842.00 | 847.00 | 847.00 | -0.94% | 6,300 |
| Sep 15, 2026 | 862.00 | 862.00 | 855.00 | 855.00 | 855.00 | -0.58% | 600 |
| Sep 14, 2026 | 858.00 | 860.00 | 848.00 | 860.00 | 860.00 | 0.82% | 3,500 |
| Sep 11, 2026 | 844.00 | 853.00 | 830.00 | 853.00 | 853.00 | 0.83% | 4,000 |
| Sep 10, 2026 | 850.00 | 850.00 | 846.00 | 846.00 | 846.00 | -0.70% | 600 |
| Sep 9, 2026 | 841.00 | 852.00 | 840.00 | 852.00 | 852.00 | -0.47% | 1,400 |
| Sep 8, 2026 | 849.00 | 856.00 | 849.00 | 856.00 | 856.00 | 0.35% | 1,200 |
| Sep 7, 2026 | 856.00 | 859.00 | 850.00 | 853.00 | 853.00 | -0.23% | 2,200 |
| Sep 4, 2026 | 862.00 | 867.00 | 855.00 | 855.00 | 855.00 | -1.72% | 1,500 |
| Sep 3, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -0.68% | 200 |
| Sep 2, 2026 | 861.00 | 876.00 | 861.00 | 876.00 | 876.00 | 0.69% | 1,500 |
| Sep 1, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -1.25% | 200 |
| Aug 31, 2026 | 879.00 | 881.00 | 879.00 | 881.00 | 881.00 | 0.69% | 1,900 |
| Aug 28, 2026 | 871.00 | 875.00 | 870.00 | 875.00 | 875.00 | -1.24% | 800 |
| Aug 27, 2026 | 874.00 | 886.00 | 874.00 | 886.00 | 886.00 | 0.68% | 200 |
| Aug 26, 2026 | 875.00 | 880.00 | 865.00 | 880.00 | 880.00 | 0.46% | 1,600 |
| Aug 25, 2026 | 870.00 | 876.00 | 863.00 | 876.00 | 876.00 | 0.46% | 1,400 |
| Aug 24, 2026 | 875.00 | 875.00 | 862.00 | 872.00 | 872.00 | -0.34% | 800 |
| Aug 21, 2026 | 861.00 | 875.00 | 861.00 | 875.00 | 875.00 | 3.06% | 1,100 |
| Aug 20, 2026 | 870.00 | 870.00 | 849.00 | 849.00 | 849.00 | -2.64% | 2,400 |
| Aug 19, 2026 | 873.00 | 879.00 | 872.00 | 872.00 | 872.00 | -0.80% | 1,700 |
| Aug 18, 2026 | 886.00 | 886.00 | 871.00 | 879.00 | 879.00 | -0.34% | 2,000 |
| Aug 17, 2026 | 867.00 | 882.00 | 860.00 | 882.00 | 882.00 | 1.03% | 1,700 |
| Aug 14, 2026 | 870.00 | 873.00 | 866.00 | 873.00 | 873.00 | -1.02% | 700 |
| Aug 13, 2026 | 860.00 | 882.00 | 860.00 | 882.00 | 882.00 | 0.80% | 7,800 |
| Aug 12, 2026 | 872.00 | 875.00 | 862.00 | 875.00 | 875.00 | 1.74% | 1,000 |