Kowa Co.,Ltd. (TYO:7807)
Japan · Delayed Price · Currency is JPY 886.00
+6.00 (0.68%)
Aug 27, 2026, 11:02 AM JST
Kowa Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 855.00 | 860.00 | 855.00 | 860.00 | 860.00 | 1.42% | 300 |
| Aug 7, 2026 | 850.00 | 869.00 | 841.00 | 848.00 | 848.00 | 0.83% | 3,900 |
| Aug 6, 2026 | 844.00 | 844.00 | 841.00 | 841.00 | 841.00 | -1.52% | 600 |
| Aug 5, 2026 | 851.00 | 856.00 | 838.00 | 854.00 | 854.00 | -0.12% | 2,500 |
| Aug 4, 2026 | 864.00 | 864.00 | 855.00 | 855.00 | 855.00 | - | 900 |
| Aug 3, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -0.12% | 400 |
| Jul 31, 2026 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | -1.15% | 100 |
| Jul 30, 2026 | 861.00 | 866.00 | 860.00 | 866.00 | 866.00 | -0.35% | 1,500 |
| Jul 29, 2026 | 862.00 | 869.00 | 862.00 | 869.00 | 869.00 | -0.69% | 1,700 |
| Jul 28, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | 100 |
| Jul 27, 2026 | 876.00 | 876.00 | 864.00 | 875.00 | 875.00 | -0.11% | 700 |
| Jul 24, 2026 | 877.00 | 877.00 | 857.00 | 876.00 | 876.00 | 0.34% | 2,200 |
| Jul 23, 2026 | 861.00 | 873.00 | 857.00 | 873.00 | 873.00 | 0.11% | 3,500 |
| Jul 22, 2026 | 859.00 | 872.00 | 853.00 | 872.00 | 872.00 | -0.23% | 5,300 |
| Jul 21, 2026 | 889.00 | 889.00 | 853.00 | 874.00 | 874.00 | -2.35% | 4,200 |
| Jul 17, 2026 | 841.00 | 895.00 | 830.00 | 895.00 | 895.00 | 5.29% | 8,800 |
| Jul 16, 2026 | 837.00 | 869.00 | 828.00 | 850.00 | 850.00 | 3.41% | 24,700 |
| Jul 15, 2026 | 829.00 | 835.00 | 817.00 | 822.00 | 822.00 | -1.56% | 3,600 |
| Jul 14, 2026 | 812.00 | 837.00 | 812.00 | 835.00 | 835.00 | 2.83% | 18,300 |
| Jul 13, 2026 | 819.00 | 819.00 | 812.00 | 812.00 | 812.00 | -0.49% | 1,100 |
| Jul 9, 2026 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | -0.49% | 200 |
| Jul 8, 2026 | 818.00 | 820.00 | 814.00 | 820.00 | 820.00 | 0.24% | 800 |
| Jul 7, 2026 | 815.00 | 818.00 | 815.00 | 818.00 | 818.00 | 0.62% | 700 |
| Jul 6, 2026 | 808.00 | 813.00 | 808.00 | 813.00 | 813.00 | 0.62% | 2,100 |
| Jul 3, 2026 | 807.00 | 812.00 | 805.00 | 808.00 | 808.00 | -0.25% | 900 |
| Jul 2, 2026 | 811.00 | 811.00 | 805.00 | 810.00 | 810.00 | - | 900 |
| Jul 1, 2026 | 803.00 | 810.00 | 802.00 | 810.00 | 810.00 | 0.12% | 1,300 |
| Jun 30, 2026 | 814.00 | 814.00 | 804.00 | 809.00 | 809.00 | 0.62% | 2,800 |
| Jun 29, 2026 | 809.00 | 816.00 | 803.00 | 804.00 | 804.00 | -1.47% | 1,400 |
| Jun 26, 2026 | 814.00 | 817.00 | 797.00 | 816.00 | 816.00 | 0.12% | 5,800 |
| Jun 25, 2026 | 815.00 | 815.00 | 814.00 | 815.00 | 815.00 | - | 400 |
| Jun 24, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -1.21% | 100 |
| Jun 23, 2026 | 815.00 | 825.00 | 814.00 | 825.00 | 825.00 | 0.36% | 700 |
| Jun 22, 2026 | 811.00 | 824.00 | 793.00 | 822.00 | 822.00 | 1.23% | 5,200 |
| Jun 19, 2026 | 820.00 | 820.00 | 810.00 | 812.00 | 812.00 | - | 2,400 |
| Jun 18, 2026 | 804.00 | 812.00 | 804.00 | 812.00 | 812.00 | 1.00% | 1,700 |
| Jun 17, 2026 | 807.00 | 811.00 | 804.00 | 804.00 | 804.00 | -0.37% | 2,100 |
| Jun 16, 2026 | 807.00 | 807.00 | 801.00 | 807.00 | 807.00 | 0.50% | 700 |