Koken Ltd. (TYO:7963)
Japan · Delayed Price · Currency is JPY 1,920.00
+18.00 (0.95%)
Apr 3, 2026, 3:30 PM JST
Koken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,902.00 | 1,920.00 | 1,895.00 | 1,920.00 | 1,920.00 | 0.95% | 4,200 |
| Apr 2, 2026 | 1,935.00 | 1,950.00 | 1,870.00 | 1,902.00 | 1,902.00 | -2.01% | 26,200 |
| Apr 1, 2026 | 1,932.00 | 1,960.00 | 1,922.00 | 1,941.00 | 1,941.00 | 1.09% | 9,500 |
| Mar 31, 2026 | 1,905.00 | 1,935.00 | 1,880.00 | 1,920.00 | 1,920.00 | 0.58% | 10,900 |
| Mar 30, 2026 | 1,913.00 | 1,933.00 | 1,905.00 | 1,909.00 | 1,909.00 | -3.59% | 8,900 |
| Mar 27, 2026 | 1,927.00 | 1,995.00 | 1,927.00 | 1,980.00 | 1,980.00 | 2.70% | 10,800 |
| Mar 26, 2026 | 1,983.00 | 1,983.00 | 1,909.00 | 1,928.00 | 1,928.00 | -1.33% | 14,500 |
| Mar 25, 2026 | 1,924.00 | 1,954.00 | 1,900.00 | 1,954.00 | 1,954.00 | 1.19% | 37,900 |
| Mar 24, 2026 | 1,947.00 | 1,948.00 | 1,903.00 | 1,931.00 | 1,931.00 | 0.26% | 27,300 |
| Mar 23, 2026 | 1,945.00 | 1,950.00 | 1,885.00 | 1,926.00 | 1,926.00 | -1.98% | 17,800 |
| Mar 19, 2026 | 1,985.00 | 2,000.00 | 1,945.00 | 1,965.00 | 1,965.00 | -2.67% | 15,900 |
| Mar 18, 2026 | 1,999.00 | 2,035.00 | 1,993.00 | 2,019.00 | 2,019.00 | 1.61% | 15,300 |
| Mar 17, 2026 | 1,987.00 | 2,000.00 | 1,966.00 | 1,987.00 | 1,987.00 | -0.15% | 4,000 |
| Mar 16, 2026 | 1,998.00 | 2,022.00 | 1,970.00 | 1,990.00 | 1,990.00 | -0.40% | 14,500 |
| Mar 13, 2026 | 1,965.00 | 2,002.00 | 1,965.00 | 1,998.00 | 1,998.00 | 0.50% | 5,100 |
| Mar 12, 2026 | 2,030.00 | 2,030.00 | 1,971.00 | 1,988.00 | 1,988.00 | -1.68% | 9,300 |
| Mar 11, 2026 | 2,010.00 | 2,051.00 | 2,005.00 | 2,022.00 | 2,022.00 | 0.05% | 7,500 |
| Mar 10, 2026 | 2,057.00 | 2,058.00 | 2,009.00 | 2,021.00 | 2,021.00 | -1.08% | 11,200 |
| Mar 9, 2026 | 1,991.00 | 2,064.00 | 1,986.00 | 2,043.00 | 2,043.00 | -2.30% | 14,500 |
| Mar 6, 2026 | 2,145.00 | 2,145.00 | 2,040.00 | 2,091.00 | 2,091.00 | -2.61% | 10,000 |
| Mar 5, 2026 | 2,060.00 | 2,157.00 | 2,060.00 | 2,147.00 | 2,147.00 | 6.08% | 24,600 |
| Mar 4, 2026 | 2,131.00 | 2,131.00 | 1,992.00 | 2,024.00 | 2,024.00 | -6.43% | 44,800 |
| Mar 3, 2026 | 2,160.00 | 2,282.00 | 2,142.00 | 2,163.00 | 2,163.00 | 2.03% | 75,900 |
| Mar 2, 2026 | 2,116.00 | 2,144.00 | 2,031.00 | 2,120.00 | 2,120.00 | 0.05% | 23,500 |
| Feb 27, 2026 | 2,038.00 | 2,168.00 | 2,038.00 | 2,119.00 | 2,119.00 | 3.57% | 30,400 |
| Feb 26, 2026 | 2,013.00 | 2,067.00 | 2,013.00 | 2,046.00 | 2,046.00 | 1.64% | 8,300 |
| Feb 25, 2026 | 2,024.00 | 2,053.00 | 2,005.00 | 2,013.00 | 2,013.00 | -2.04% | 10,800 |
| Feb 24, 2026 | 2,059.00 | 2,130.00 | 2,044.00 | 2,055.00 | 2,055.00 | 0.54% | 14,500 |
| Feb 20, 2026 | 2,067.00 | 2,109.00 | 1,985.00 | 2,044.00 | 2,044.00 | 0.20% | 42,000 |
| Feb 19, 2026 | 1,970.00 | 2,060.00 | 1,969.00 | 2,040.00 | 2,040.00 | 3.98% | 35,000 |
| Feb 18, 2026 | 1,944.00 | 1,969.00 | 1,944.00 | 1,962.00 | 1,962.00 | 0.98% | 8,600 |
| Feb 17, 2026 | 1,928.00 | 1,949.00 | 1,922.00 | 1,943.00 | 1,943.00 | 0.78% | 3,800 |
| Feb 16, 2026 | 1,943.00 | 1,943.00 | 1,913.00 | 1,928.00 | 1,928.00 | -0.10% | 4,700 |
| Feb 13, 2026 | 1,889.00 | 1,933.00 | 1,888.00 | 1,930.00 | 1,930.00 | 1.79% | 13,600 |
| Feb 12, 2026 | 1,868.00 | 1,934.00 | 1,868.00 | 1,896.00 | 1,896.00 | 2.10% | 22,500 |
| Feb 10, 2026 | 1,958.00 | 1,988.00 | 1,841.00 | 1,857.00 | 1,857.00 | -4.87% | 47,400 |
| Feb 9, 2026 | 1,956.00 | 1,970.00 | 1,940.00 | 1,952.00 | 1,952.00 | 0.98% | 15,100 |
| Feb 6, 2026 | 1,915.00 | 1,941.00 | 1,902.00 | 1,933.00 | 1,933.00 | 0.52% | 9,300 |
| Feb 5, 2026 | 1,894.00 | 1,925.00 | 1,880.00 | 1,923.00 | 1,923.00 | 1.75% | 13,900 |
| Feb 4, 2026 | 1,890.00 | 1,895.00 | 1,887.00 | 1,890.00 | 1,890.00 | -0.42% | 3,300 |
| Feb 3, 2026 | 1,895.00 | 1,903.00 | 1,894.00 | 1,898.00 | 1,898.00 | -0.11% | 3,500 |
| Feb 2, 2026 | 1,890.00 | 1,901.00 | 1,890.00 | 1,900.00 | 1,900.00 | -0.05% | 6,800 |
| Jan 30, 2026 | 1,895.00 | 1,917.00 | 1,892.00 | 1,901.00 | 1,901.00 | 0.48% | 10,100 |
| Jan 29, 2026 | 1,899.00 | 1,899.00 | 1,884.00 | 1,892.00 | 1,892.00 | 0.37% | 7,500 |
| Jan 28, 2026 | 1,883.00 | 1,891.00 | 1,883.00 | 1,885.00 | 1,885.00 | 0.11% | 2,900 |
| Jan 27, 2026 | 1,891.00 | 1,891.00 | 1,883.00 | 1,883.00 | 1,883.00 | -0.37% | 2,000 |
| Jan 26, 2026 | 1,890.00 | 1,911.00 | 1,883.00 | 1,890.00 | 1,890.00 | -0.94% | 4,300 |
| Jan 23, 2026 | 1,914.00 | 1,915.00 | 1,893.00 | 1,908.00 | 1,908.00 | 0.47% | 3,300 |
| Jan 22, 2026 | 1,915.00 | 1,926.00 | 1,890.00 | 1,899.00 | 1,899.00 | -0.47% | 5,300 |
| Jan 21, 2026 | 1,918.00 | 1,918.00 | 1,883.00 | 1,908.00 | 1,908.00 | 0.16% | 9,300 |