Koken Ltd. (TYO:7963)
Japan · Delayed Price · Currency is JPY 1,908.00
+9.00 (0.47%)
Jan 23, 2026, 3:30 PM JST
Koken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,914.00 | 1,914.00 | 1,893.00 | 1,895.00 | - | -0.21% | 1,300 |
| 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 |
| Jan 20, 2026 | 1,919.00 | 1,925.00 | 1,899.00 | 1,905.00 | 1,905.00 | -0.42% | 3,200 |
| Jan 19, 2026 | 1,914.00 | 1,929.00 | 1,901.00 | 1,913.00 | 1,913.00 | 0.74% | 5,800 |
| Jan 16, 2026 | 1,911.00 | 1,934.00 | 1,897.00 | 1,899.00 | 1,899.00 | -1.40% | 6,300 |
| Jan 15, 2026 | 1,910.00 | 1,935.00 | 1,905.00 | 1,926.00 | 1,926.00 | 0.73% | 9,800 |
| Jan 14, 2026 | 1,935.00 | 1,936.00 | 1,910.00 | 1,912.00 | 1,912.00 | -0.98% | 6,000 |
| Jan 13, 2026 | 1,975.00 | 1,975.00 | 1,911.00 | 1,931.00 | 1,931.00 | -1.53% | 16,000 |
| Jan 9, 2026 | 1,934.00 | 1,961.00 | 1,920.00 | 1,961.00 | 1,961.00 | 1.45% | 13,000 |
| Jan 8, 2026 | 1,870.00 | 1,970.00 | 1,850.00 | 1,933.00 | 1,933.00 | 3.48% | 15,200 |
| Jan 7, 2026 | 1,850.00 | 1,868.00 | 1,850.00 | 1,868.00 | 1,868.00 | 0.97% | 6,600 |
| Jan 6, 2026 | 1,850.00 | 1,850.00 | 1,841.00 | 1,850.00 | 1,850.00 | 0.27% | 2,500 |
| Jan 5, 2026 | 1,850.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.59% | 3,300 |
| Dec 30, 2025 | 1,856.00 | 1,856.00 | 1,834.00 | 1,856.00 | 1,856.00 | 0.32% | 2,100 |
| Dec 29, 2025 | 1,848.00 | 1,850.00 | 1,830.00 | 1,850.00 | 1,850.00 | -0.64% | 5,000 |
| Dec 26, 2025 | 1,849.00 | 1,862.00 | 1,841.00 | 1,862.00 | 1,827.00 | 1.20% | 9,900 |
| Dec 25, 2025 | 1,847.00 | 1,850.00 | 1,825.00 | 1,840.00 | 1,805.41 | -0.49% | 5,700 |
| Dec 24, 2025 | 1,845.00 | 1,850.00 | 1,840.00 | 1,849.00 | 1,814.24 | 0.76% | 2,500 |
| Dec 23, 2025 | 1,840.00 | 1,843.00 | 1,835.00 | 1,835.00 | 1,800.51 | -0.54% | 4,300 |
| Dec 22, 2025 | 1,869.00 | 1,869.00 | 1,840.00 | 1,845.00 | 1,810.32 | -0.81% | 1,400 |
| Dec 19, 2025 | 1,865.00 | 1,865.00 | 1,848.00 | 1,860.00 | 1,825.04 | -0.75% | 2,900 |
| Dec 18, 2025 | 1,854.00 | 1,874.00 | 1,854.00 | 1,874.00 | 1,838.77 | - | 3,300 |
| Dec 17, 2025 | 1,855.00 | 1,874.00 | 1,855.00 | 1,874.00 | 1,838.77 | 1.13% | 4,200 |
| Dec 16, 2025 | 1,845.00 | 1,865.00 | 1,845.00 | 1,853.00 | 1,818.17 | 0.05% | 7,700 |
| Dec 15, 2025 | 1,832.00 | 1,852.00 | 1,832.00 | 1,852.00 | 1,817.19 | 1.04% | 1,100 |
| Dec 12, 2025 | 1,852.00 | 1,852.00 | 1,830.00 | 1,833.00 | 1,798.55 | -0.65% | 5,000 |
| Dec 11, 2025 | 1,847.00 | 1,848.00 | 1,844.00 | 1,845.00 | 1,810.32 | -0.49% | 1,500 |
| Dec 10, 2025 | 1,850.00 | 1,854.00 | 1,843.00 | 1,854.00 | 1,819.15 | 0.32% | 2,100 |
| Dec 9, 2025 | 1,846.00 | 1,848.00 | 1,845.00 | 1,848.00 | 1,813.26 | 0.11% | 1,900 |
| Dec 8, 2025 | 1,848.00 | 1,852.00 | 1,836.00 | 1,846.00 | 1,811.30 | 0.87% | 3,400 |
| Dec 5, 2025 | 1,831.00 | 1,838.00 | 1,830.00 | 1,830.00 | 1,795.60 | - | 900 |
| Dec 4, 2025 | 1,849.00 | 1,849.00 | 1,829.00 | 1,830.00 | 1,795.60 | -0.54% | 7,300 |
| Dec 3, 2025 | 1,851.00 | 1,851.00 | 1,840.00 | 1,840.00 | 1,805.41 | -0.59% | 1,100 |
| Dec 2, 2025 | 1,863.00 | 1,880.00 | 1,848.00 | 1,851.00 | 1,816.21 | -0.64% | 3,200 |
| Dec 1, 2025 | 1,870.00 | 1,870.00 | 1,849.00 | 1,863.00 | 1,827.98 | 0.22% | 4,600 |
| Nov 28, 2025 | 1,852.00 | 1,875.00 | 1,847.00 | 1,859.00 | 1,824.06 | 0.38% | 6,800 |
| Nov 27, 2025 | 1,836.00 | 1,862.00 | 1,835.00 | 1,852.00 | 1,817.19 | 0.87% | 5,000 |
| Nov 26, 2025 | 1,856.00 | 1,857.00 | 1,828.00 | 1,836.00 | 1,801.49 | -1.08% | 2,400 |
| Nov 25, 2025 | 1,848.00 | 1,867.00 | 1,821.00 | 1,856.00 | 1,821.11 | 0.49% | 3,900 |
| Nov 21, 2025 | 1,835.00 | 1,847.00 | 1,818.00 | 1,847.00 | 1,812.28 | 0.54% | 1,500 |
| Nov 20, 2025 | 1,836.00 | 1,876.00 | 1,829.00 | 1,837.00 | 1,802.47 | 0.05% | 1,200 |
| Nov 19, 2025 | 1,818.00 | 1,852.00 | 1,805.00 | 1,836.00 | 1,801.49 | 0.77% | 2,400 |
| Nov 18, 2025 | 1,828.00 | 1,828.00 | 1,817.00 | 1,822.00 | 1,787.75 | -0.33% | 1,800 |
| Nov 17, 2025 | 1,830.00 | 1,863.00 | 1,810.00 | 1,828.00 | 1,793.64 | -0.16% | 5,900 |
| Nov 14, 2025 | 1,841.00 | 1,841.00 | 1,831.00 | 1,831.00 | 1,796.58 | -0.54% | 1,700 |
| Nov 13, 2025 | 1,844.00 | 1,847.00 | 1,841.00 | 1,841.00 | 1,806.39 | -0.16% | 700 |
| Nov 12, 2025 | 1,850.00 | 1,851.00 | 1,844.00 | 1,844.00 | 1,809.34 | -0.32% | 800 |
| Nov 11, 2025 | 1,887.00 | 1,887.00 | 1,850.00 | 1,850.00 | 1,815.23 | -1.96% | 4,200 |
| Nov 10, 2025 | 1,868.00 | 1,888.00 | 1,865.00 | 1,887.00 | 1,851.53 | 0.48% | 7,300 |