Koyosha Inc. (TYO:7946)
Japan · Delayed Price · Currency is JPY 2,284.00
+8.00 (0.35%)
Jan 23, 2026, 1:00 PM JST
Koyosha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,276.00 | 2,284.00 | 2,250.00 | 2,284.00 | 2,284.00 | 0.35% | 600 |
| Jan 22, 2026 | 2,240.00 | 2,286.00 | 2,240.00 | 2,276.00 | 2,276.00 | 1.61% | 2,000 |
| Jan 21, 2026 | 2,200.00 | 2,241.00 | 2,200.00 | 2,240.00 | 2,240.00 | 0.67% | 1,300 |
| Jan 20, 2026 | 2,178.00 | 2,225.00 | 2,178.00 | 2,225.00 | 2,225.00 | 2.16% | 1,900 |
| Jan 19, 2026 | 2,095.00 | 2,178.00 | 2,095.00 | 2,178.00 | 2,178.00 | 4.86% | 5,300 |
| Jan 16, 2026 | 2,024.00 | 2,080.00 | 2,023.00 | 2,077.00 | 2,077.00 | 1.96% | 3,000 |
| Jan 15, 2026 | 2,048.00 | 2,048.00 | 2,037.00 | 2,037.00 | 2,037.00 | -0.54% | 400 |
| Jan 14, 2026 | 2,000.00 | 2,048.00 | 2,000.00 | 2,048.00 | 2,048.00 | -0.10% | 2,400 |
| Jan 13, 2026 | 2,074.00 | 2,076.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.79% | 900 |
| Jan 8, 2026 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 0.20% | 200 |
| Jan 7, 2026 | 2,032.00 | 2,058.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.10% | 1,200 |
| Jan 6, 2026 | 2,012.00 | 2,059.00 | 2,012.00 | 2,032.00 | 2,032.00 | 1.35% | 700 |
| Jan 5, 2026 | 2,060.00 | 2,060.00 | 2,005.00 | 2,005.00 | 2,005.00 | -2.67% | 2,700 |
| Dec 30, 2025 | 2,054.00 | 2,060.00 | 2,054.00 | 2,060.00 | 2,060.00 | 0.98% | 400 |
| Dec 29, 2025 | 2,051.00 | 2,051.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.99% | 600 |
| Dec 26, 2025 | 2,010.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | -1.37% | 900 |
| Dec 25, 2025 | 1,979.00 | 2,048.00 | 1,979.00 | 2,048.00 | 2,048.00 | 2.91% | 800 |
| Dec 24, 2025 | 2,026.00 | 2,026.00 | 1,988.00 | 1,990.00 | 1,990.00 | -1.78% | 1,300 |
| Dec 23, 2025 | 2,119.00 | 2,119.00 | 2,021.00 | 2,026.00 | 2,026.00 | -2.83% | 1,900 |
| Dec 22, 2025 | 2,110.00 | 2,120.00 | 2,005.00 | 2,085.00 | 2,085.00 | 12.70% | 11,900 |
| Dec 19, 2025 | 1,820.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,850.00 | 1.76% | 200 |
| Dec 18, 2025 | 1,834.00 | 1,834.00 | 1,818.00 | 1,818.00 | 1,818.00 | -2.99% | 1,600 |
| Dec 17, 2025 | 1,830.00 | 1,874.00 | 1,830.00 | 1,874.00 | 1,874.00 | 2.40% | 400 |
| Dec 16, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.87% | 100 |
| Dec 15, 2025 | 1,865.00 | 1,865.00 | 1,836.00 | 1,846.00 | 1,846.00 | -2.33% | 4,100 |
| Dec 12, 2025 | 1,910.00 | 1,950.00 | 1,890.00 | 1,890.00 | 1,890.00 | -2.98% | 800 |
| Dec 11, 2025 | 1,853.00 | 1,986.00 | 1,853.00 | 1,948.00 | 1,948.00 | 4.17% | 3,700 |
| Dec 10, 2025 | 1,879.00 | 1,879.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.58% | 400 |
| Dec 9, 2025 | 1,782.00 | 1,881.00 | 1,782.00 | 1,881.00 | 1,881.00 | 4.27% | 1,200 |
| Dec 8, 2025 | 1,899.00 | 1,899.00 | 1,773.00 | 1,804.00 | 1,804.00 | -3.79% | 2,800 |
| Dec 5, 2025 | 1,875.00 | 1,913.00 | 1,875.00 | 1,875.00 | 1,875.00 | -4.09% | 3,100 |
| Dec 4, 2025 | 1,995.00 | 1,995.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.86% | 300 |
| Dec 3, 2025 | 1,936.00 | 1,972.00 | 1,936.00 | 1,972.00 | 1,972.00 | -0.20% | 900 |
| Dec 2, 2025 | 1,865.00 | 1,976.00 | 1,865.00 | 1,976.00 | 1,976.00 | 5.56% | 5,000 |
| Dec 1, 2025 | 1,922.00 | 1,930.00 | 1,872.00 | 1,872.00 | 1,872.00 | -3.26% | 900 |
| Nov 28, 2025 | 2,000.00 | 2,000.00 | 1,910.00 | 1,935.00 | 1,935.00 | -3.25% | 800 |
| Nov 27, 2025 | 2,000.00 | 2,032.00 | 1,952.00 | 2,000.00 | 2,000.00 | - | 800 |
| Nov 26, 2025 | 1,999.00 | 2,052.00 | 1,999.00 | 2,000.00 | 2,000.00 | -2.39% | 1,600 |
| Nov 25, 2025 | 2,175.00 | 2,175.00 | 2,039.00 | 2,049.00 | 2,049.00 | -3.58% | 2,900 |
| Nov 21, 2025 | 2,125.00 | 2,125.00 | 2,099.00 | 2,125.00 | 2,125.00 | -1.02% | 900 |
| Nov 20, 2025 | 2,235.00 | 2,235.00 | 2,071.00 | 2,147.00 | 2,147.00 | -4.15% | 6,000 |
| Nov 19, 2025 | 2,177.00 | 2,318.00 | 2,177.00 | 2,240.00 | 2,240.00 | 4.72% | 4,700 |
| Nov 18, 2025 | 1,969.00 | 2,164.00 | 1,946.00 | 2,139.00 | 2,139.00 | 3.38% | 10,800 |
| Nov 17, 2025 | 2,116.00 | 2,175.00 | 2,006.00 | 2,069.00 | 2,069.00 | -2.08% | 6,500 |
| Nov 14, 2025 | 2,130.00 | 2,269.00 | 2,113.00 | 2,113.00 | 2,113.00 | -7.32% | 5,500 |
| Nov 13, 2025 | 2,381.00 | 2,399.00 | 2,255.00 | 2,280.00 | 2,280.00 | -6.21% | 7,500 |
| Nov 12, 2025 | 2,549.00 | 2,637.00 | 2,431.00 | 2,431.00 | 2,431.00 | -4.74% | 24,000 |
| Nov 11, 2025 | 2,145.00 | 2,645.00 | 2,145.00 | 2,552.00 | 2,552.00 | 18.97% | 187,100 |
| Nov 10, 2025 | 1,978.00 | 2,145.00 | 1,944.00 | 2,145.00 | 2,145.00 | 3.37% | 16,000 |
| Nov 7, 2025 | 2,136.00 | 2,262.00 | 2,040.00 | 2,075.00 | 2,075.00 | -7.20% | 22,200 |