Koyosha Inc. (TYO:7946)
Japan · Delayed Price · Currency is JPY 325.00
+2.00 (0.62%)
Aug 26, 2026, 3:03 PM JST
Koyosha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 321.00 | 330.00 | 321.00 | 325.00 | 325.00 | 0.62% | 10,300 |
| Aug 25, 2026 | 319.00 | 323.00 | 317.00 | 323.00 | 323.00 | 1.57% | 1,200 |
| Aug 24, 2026 | 318.00 | 322.00 | 315.00 | 318.00 | 318.00 | - | 2,400 |
| Aug 21, 2026 | 318.00 | 324.00 | 318.00 | 318.00 | 318.00 | -0.93% | 1,700 |
| Aug 20, 2026 | 317.00 | 322.00 | 317.00 | 321.00 | 321.00 | -2.13% | 2,000 |
| Aug 19, 2026 | 317.00 | 328.00 | 315.00 | 328.00 | 328.00 | 3.47% | 2,200 |
| Aug 18, 2026 | 321.00 | 334.00 | 312.00 | 317.00 | 317.00 | -1.25% | 11,900 |
| Aug 17, 2026 | 325.00 | 326.00 | 321.00 | 321.00 | 321.00 | -1.23% | 4,200 |
| Aug 14, 2026 | 328.00 | 329.00 | 323.00 | 325.00 | 325.00 | - | 1,500 |
| Aug 13, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -0.31% | 100 |
| Aug 12, 2026 | 324.00 | 326.00 | 315.00 | 326.00 | 326.00 | 0.62% | 1,300 |
| Aug 10, 2026 | 325.00 | 333.00 | 324.00 | 324.00 | 324.00 | -0.31% | 2,400 |
| Aug 7, 2026 | 326.00 | 334.00 | 325.00 | 325.00 | 325.00 | - | 1,400 |
| Aug 6, 2026 | 327.00 | 328.00 | 325.00 | 325.00 | 325.00 | -0.91% | 1,000 |
| Aug 5, 2026 | 331.00 | 332.00 | 328.00 | 328.00 | 328.00 | -2.67% | 700 |
| Aug 4, 2026 | 336.00 | 341.00 | 328.00 | 337.00 | 337.00 | 2.74% | 2,400 |
| Aug 3, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -2.09% | 200 |
| Jul 31, 2026 | 329.00 | 336.00 | 325.00 | 335.00 | 335.00 | 1.52% | 2,600 |
| Jul 30, 2026 | 338.00 | 346.00 | 320.00 | 330.00 | 330.00 | -4.35% | 9,400 |
| Jul 29, 2026 | 352.00 | 352.00 | 339.00 | 345.00 | 345.00 | -1.99% | 5,100 |
| Jul 28, 2026 | 357.00 | 357.00 | 350.00 | 352.00 | 352.00 | -1.68% | 1,800 |
| Jul 27, 2026 | 359.00 | 364.00 | 358.00 | 358.00 | 358.00 | 0.56% | 900 |
| Jul 24, 2026 | 371.00 | 371.00 | 356.00 | 356.00 | 356.00 | -3.26% | 2,800 |
| Jul 23, 2026 | 364.00 | 369.00 | 361.00 | 368.00 | 368.00 | 1.38% | 1,500 |
| Jul 22, 2026 | 356.00 | 363.00 | 356.00 | 363.00 | 363.00 | 1.97% | 700 |
| Jul 21, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | 100 |
| Jul 17, 2026 | 363.00 | 363.00 | 356.00 | 356.00 | 356.00 | -1.39% | 1,300 |
| Jul 16, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0.28% | 100 |
| Jul 15, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 1,000 |
| Jul 14, 2026 | 366.00 | 366.00 | 350.00 | 360.00 | 360.00 | -2.44% | 3,800 |
| Jul 10, 2026 | 363.00 | 370.00 | 363.00 | 369.00 | 369.00 | 1.65% | 1,700 |
| Jul 9, 2026 | 369.00 | 369.00 | 363.00 | 363.00 | 363.00 | -0.55% | 2,700 |
| Jul 8, 2026 | 360.00 | 366.00 | 353.00 | 365.00 | 365.00 | 3.69% | 3,200 |
| Jul 7, 2026 | 352.00 | 359.00 | 350.00 | 352.00 | 352.00 | -0.56% | 1,400 |
| Jul 6, 2026 | 344.00 | 354.00 | 344.00 | 354.00 | 354.00 | 1.14% | 1,200 |
| Jul 3, 2026 | 347.00 | 351.00 | 347.00 | 350.00 | 350.00 | -0.85% | 1,100 |
| Jul 2, 2026 | 352.00 | 353.00 | 352.00 | 353.00 | 353.00 | 0.86% | 1,200 |
| Jul 1, 2026 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | -1.13% | 400 |
| Jun 30, 2026 | 350.00 | 354.00 | 350.00 | 354.00 | 354.00 | -0.28% | 300 |
| Jun 29, 2026 | 350.00 | 362.00 | 350.00 | 355.00 | 355.00 | -0.28% | 1,400 |
| Jun 26, 2026 | 355.00 | 356.00 | 355.00 | 356.00 | 356.00 | 0.28% | 200 |
| Jun 25, 2026 | 357.00 | 359.00 | 355.00 | 355.00 | 355.00 | -2.74% | 1,200 |
| Jun 24, 2026 | 359.00 | 365.00 | 359.00 | 365.00 | 365.00 | 3.40% | 600 |
| Jun 23, 2026 | 367.00 | 367.00 | 353.00 | 353.00 | 353.00 | -1.94% | 2,500 |
| Jun 22, 2026 | 369.00 | 369.00 | 357.00 | 360.00 | 360.00 | -2.44% | 600 |
| Jun 19, 2026 | 370.00 | 371.00 | 361.00 | 369.00 | 369.00 | -0.27% | 2,300 |
| Jun 18, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.80% | 1,100 |
| Jun 17, 2026 | 369.00 | 374.00 | 366.00 | 373.00 | 373.00 | -3.12% | 4,200 |
| Jun 16, 2026 | 382.00 | 385.00 | 382.00 | 385.00 | 385.00 | -1.03% | 900 |
| Jun 15, 2026 | 387.00 | 390.00 | 387.00 | 389.00 | 389.00 | - | 1,200 |