Koyosha Inc. (TYO:7946)
Japan · Delayed Price · Currency is JPY 382.00
+2.00 (0.53%)
May 29, 2026, 3:30 PM JST
Koyosha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 379.00 | 385.00 | 379.00 | 382.00 | 382.00 | 0.53% | 2,300 |
| May 28, 2026 | 383.00 | 383.00 | 379.00 | 380.00 | 380.00 | -0.78% | 2,200 |
| May 27, 2026 | 390.00 | 390.00 | 380.00 | 383.00 | 383.00 | -1.29% | 5,900 |
| May 26, 2026 | 385.00 | 394.00 | 382.00 | 388.00 | 388.00 | 0.78% | 5,600 |
| May 25, 2026 | 383.00 | 390.00 | 371.00 | 385.00 | 385.00 | 0.79% | 8,500 |
| May 22, 2026 | 381.00 | 382.00 | 357.00 | 382.00 | 382.00 | 0.26% | 29,000 |
| May 21, 2026 | 435.00 | 435.00 | 379.00 | 381.00 | 381.00 | -12.41% | 50,500 |
| May 20, 2026 | 358.00 | 435.00 | 358.00 | 435.00 | 435.00 | 22.54% | 110,500 |
| May 19, 2026 | 356.00 | 356.00 | 346.00 | 355.00 | 355.00 | 1.43% | 6,700 |
| May 18, 2026 | 348.00 | 355.00 | 343.00 | 350.00 | 350.00 | -1.69% | 3,600 |
| May 15, 2026 | 365.00 | 365.00 | 354.00 | 356.00 | 356.00 | -2.73% | 3,600 |
| May 14, 2026 | 361.00 | 367.00 | 361.00 | 366.00 | 366.00 | 0.27% | 3,100 |
| May 13, 2026 | 365.00 | 366.00 | 364.00 | 365.00 | 365.00 | -0.54% | 1,800 |
| May 12, 2026 | 370.00 | 375.00 | 367.00 | 367.00 | 367.00 | -0.81% | 5,400 |
| May 11, 2026 | 371.00 | 372.00 | 369.00 | 370.00 | 370.00 | 1.93% | 3,100 |
| May 8, 2026 | 360.00 | 368.00 | 360.00 | 363.00 | 363.00 | 0.83% | 4,200 |
| May 7, 2026 | 355.00 | 364.00 | 355.00 | 360.00 | 360.00 | 1.41% | 1,500 |
| May 1, 2026 | 354.00 | 386.00 | 344.00 | 355.00 | 355.00 | 2.60% | 12,100 |
| Apr 30, 2026 | 357.00 | 357.00 | 333.00 | 346.00 | 346.00 | -3.08% | 16,900 |
| Apr 28, 2026 | 366.00 | 370.00 | 357.00 | 357.00 | 357.00 | -2.46% | 5,100 |
| Apr 27, 2026 | 372.00 | 372.00 | 357.00 | 366.00 | 366.00 | -1.61% | 2,900 |
| Apr 24, 2026 | 391.00 | 396.00 | 354.00 | 372.00 | 372.00 | -4.86% | 10,200 |
| Apr 23, 2026 | 388.00 | 391.00 | 386.00 | 391.00 | 391.00 | -0.26% | 2,800 |
| Apr 22, 2026 | 400.00 | 400.00 | 370.00 | 392.00 | 392.00 | -2.00% | 6,500 |
| Apr 21, 2026 | 405.00 | 405.00 | 399.00 | 400.00 | 400.00 | -1.72% | 10,100 |
| Apr 20, 2026 | 415.00 | 415.00 | 407.00 | 407.00 | 407.00 | -2.40% | 2,400 |
| Apr 17, 2026 | 420.00 | 421.00 | 417.00 | 417.00 | 417.00 | -0.71% | 13,600 |
| Apr 16, 2026 | 435.00 | 461.00 | 419.00 | 420.00 | 420.00 | -15.83% | 79,800 |
| Apr 15, 2026 | 490.00 | 499.00 | 486.00 | 499.00 | 499.00 | 1.84% | 3,800 |
| Apr 14, 2026 | 490.00 | 491.00 | 484.00 | 490.00 | 490.00 | - | 3,000 |
| Apr 13, 2026 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | -0.81% | 1,200 |
| Apr 10, 2026 | 485.00 | 521.00 | 485.00 | 494.00 | 494.00 | 1.86% | 9,300 |
| Apr 9, 2026 | 492.00 | 492.00 | 485.00 | 485.00 | 485.00 | -2.61% | 5,300 |
| Apr 8, 2026 | 500.00 | 506.00 | 488.00 | 498.00 | 498.00 | -1.58% | 10,600 |
| Apr 7, 2026 | 508.00 | 517.00 | 490.00 | 506.00 | 506.00 | -1.36% | 9,500 |
| Apr 6, 2026 | 511.00 | 521.00 | 490.00 | 513.00 | 513.00 | - | 26,600 |
| Apr 3, 2026 | 515.00 | 521.00 | 508.00 | 513.00 | 513.00 | -0.39% | 7,100 |
| Apr 2, 2026 | 509.00 | 532.00 | 509.00 | 515.00 | 515.00 | -2.09% | 20,500 |
| Apr 1, 2026 | 581.00 | 584.00 | 526.00 | 526.00 | 526.00 | -8.36% | 52,700 |
| Mar 31, 2026 | 587.00 | 588.00 | 574.00 | 574.00 | 574.00 | -1.37% | 11,200 |
| Mar 30, 2026 | 591.00 | 598.00 | 575.00 | 582.00 | 582.00 | -2.64% | 11,400 |
| Mar 27, 2026 | 616.00 | 616.00 | 576.00 | 605.00 | 597.80 | 5.03% | 40,900 |
| Mar 26, 2026 | 625.00 | 626.00 | 575.00 | 576.00 | 569.15 | -9.29% | 43,500 |
| Mar 25, 2026 | 615.00 | 650.00 | 600.00 | 635.00 | 627.44 | -4.51% | 115,300 |
| Mar 24, 2026 | 725.00 | 746.00 | 665.00 | 665.00 | 657.09 | -18.40% | 91,000 |
| Mar 23, 2026 | 910.00 | 910.00 | 815.00 | 815.00 | 805.30 | 7.24% | 174,900 |
| Mar 19, 2026 | 659.00 | 760.00 | 620.00 | 760.00 | 750.96 | 15.15% | 103,600 |
| Mar 18, 2026 | 615.00 | 690.00 | 613.00 | 660.00 | 652.15 | 5.60% | 18,500 |
| Mar 17, 2026 | 604.00 | 632.00 | 602.00 | 625.00 | 617.56 | 3.31% | 6,200 |
| Mar 16, 2026 | 612.00 | 613.00 | 602.00 | 605.00 | 597.80 | -1.14% | 1,500 |