Koken Ltd. (TYO:7963)
Japan · Delayed Price · Currency is JPY 1,719.00
+15.00 (0.88%)
Aug 1, 2025, 3:30 PM JST
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,710.00 | 1,720.00 | 1,710.00 | 1,719.00 | 1,719.00 | 0.88% | 2,000 |
| Jul 31, 2025 | 1,710.00 | 1,710.00 | 1,704.00 | 1,704.00 | 1,704.00 | -0.18% | 300 |
| Jul 30, 2025 | 1,714.00 | 1,714.00 | 1,690.00 | 1,707.00 | 1,707.00 | 0.12% | 1,800 |
| Jul 29, 2025 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.06% | 1,700 |
| Jul 28, 2025 | 1,719.00 | 1,719.00 | 1,705.00 | 1,706.00 | 1,706.00 | -0.64% | 1,600 |
| Jul 25, 2025 | 1,723.00 | 1,723.00 | 1,711.00 | 1,717.00 | 1,717.00 | 0.41% | 1,500 |
| Jul 24, 2025 | 1,716.00 | 1,716.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.23% | 1,900 |
| Jul 23, 2025 | 1,721.00 | 1,721.00 | 1,714.00 | 1,714.00 | 1,714.00 | -0.23% | 3,600 |
| Jul 22, 2025 | 1,703.00 | 1,728.00 | 1,703.00 | 1,718.00 | 1,718.00 | 0.59% | 2,500 |
| Jul 18, 2025 | 1,720.00 | 1,720.00 | 1,708.00 | 1,708.00 | 1,708.00 | -0.29% | 2,800 |
| Jul 17, 2025 | 1,720.00 | 1,720.00 | 1,703.00 | 1,713.00 | 1,713.00 | -0.41% | 4,500 |
| Jul 16, 2025 | 1,715.00 | 1,725.00 | 1,715.00 | 1,720.00 | 1,720.00 | 0.29% | 600 |
| Jul 15, 2025 | 1,712.00 | 1,722.00 | 1,712.00 | 1,715.00 | 1,715.00 | -0.41% | 300 |
| Jul 14, 2025 | 1,725.00 | 1,725.00 | 1,713.00 | 1,722.00 | 1,722.00 | 0.58% | 2,200 |
| Jul 11, 2025 | 1,730.00 | 1,737.00 | 1,712.00 | 1,712.00 | 1,712.00 | 0.18% | 3,000 |
| Jul 10, 2025 | 1,706.00 | 1,730.00 | 1,706.00 | 1,709.00 | 1,709.00 | 0.18% | 6,100 |
| Jul 9, 2025 | 1,707.00 | 1,708.00 | 1,706.00 | 1,706.00 | 1,706.00 | - | 1,900 |
| Jul 8, 2025 | 1,730.00 | 1,730.00 | 1,706.00 | 1,706.00 | 1,706.00 | -2.23% | 2,300 |
| Jul 7, 2025 | 1,725.00 | 1,745.00 | 1,722.00 | 1,745.00 | 1,745.00 | 0.98% | 7,400 |
| Jul 4, 2025 | 1,729.00 | 1,729.00 | 1,701.00 | 1,728.00 | 1,728.00 | 1.23% | 6,900 |
| Jul 3, 2025 | 1,711.00 | 1,720.00 | 1,695.00 | 1,707.00 | 1,707.00 | 1.43% | 3,100 |
| Jul 2, 2025 | 1,675.00 | 1,687.00 | 1,673.00 | 1,683.00 | 1,683.00 | 0.24% | 1,200 |
| Jul 1, 2025 | 1,684.00 | 1,691.00 | 1,673.00 | 1,679.00 | 1,679.00 | -0.71% | 2,900 |
| Jun 30, 2025 | 1,733.00 | 1,733.00 | 1,624.00 | 1,691.00 | 1,691.00 | -1.86% | 9,500 |
| Jun 27, 2025 | 1,729.00 | 1,729.00 | 1,705.00 | 1,723.00 | 1,723.00 | -0.17% | 3,800 |
| Jun 26, 2025 | 1,728.00 | 1,730.00 | 1,720.00 | 1,726.00 | 1,726.00 | -0.17% | 9,300 |
| Jun 25, 2025 | 1,727.00 | 1,729.00 | 1,721.00 | 1,729.00 | 1,729.00 | 0.82% | 2,000 |
| Jun 24, 2025 | 1,736.00 | 1,736.00 | 1,712.00 | 1,715.00 | 1,715.00 | -1.94% | 7,700 |
| Jun 23, 2025 | 1,733.00 | 1,775.00 | 1,721.00 | 1,749.00 | 1,749.00 | 1.80% | 11,600 |
| Jun 20, 2025 | 1,719.00 | 1,729.00 | 1,711.00 | 1,718.00 | 1,718.00 | 0.35% | 2,200 |
| Jun 19, 2025 | 1,730.00 | 1,730.00 | 1,711.00 | 1,712.00 | 1,712.00 | -0.87% | 2,500 |
| Jun 18, 2025 | 1,718.00 | 1,740.00 | 1,703.00 | 1,727.00 | 1,727.00 | 0.64% | 5,900 |
| Jun 17, 2025 | 1,715.00 | 1,716.00 | 1,691.00 | 1,716.00 | 1,716.00 | 0.12% | 3,500 |
| Jun 16, 2025 | 1,714.00 | 1,728.00 | 1,710.00 | 1,714.00 | 1,714.00 | 0.06% | 4,700 |
| Jun 13, 2025 | 1,678.00 | 1,720.00 | 1,678.00 | 1,713.00 | 1,713.00 | 1.96% | 7,300 |
| Jun 12, 2025 | 1,682.00 | 1,682.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.24% | 1,200 |
| Jun 11, 2025 | 1,686.00 | 1,694.00 | 1,684.00 | 1,684.00 | 1,684.00 | 0.06% | 300 |
| Jun 10, 2025 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | -0.47% | 200 |
| Jun 9, 2025 | 1,700.00 | 1,700.00 | 1,688.00 | 1,691.00 | 1,691.00 | -0.53% | 1,200 |
| Jun 6, 2025 | 1,700.00 | 1,700.00 | 1,683.00 | 1,700.00 | 1,700.00 | 0.29% | 1,300 |
| Jun 5, 2025 | 1,690.00 | 1,700.00 | 1,686.00 | 1,695.00 | 1,695.00 | 0.53% | 1,700 |
| Jun 4, 2025 | 1,689.00 | 1,700.00 | 1,685.00 | 1,686.00 | 1,686.00 | -0.12% | 2,400 |
| Jun 3, 2025 | 1,686.00 | 1,692.00 | 1,681.00 | 1,688.00 | 1,688.00 | 0.48% | 1,300 |
| Jun 2, 2025 | 1,687.00 | 1,687.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.06% | 500 |
| May 30, 2025 | 1,686.00 | 1,686.00 | 1,678.00 | 1,681.00 | 1,681.00 | -0.24% | 1,200 |
| May 29, 2025 | 1,696.00 | 1,696.00 | 1,683.00 | 1,685.00 | 1,685.00 | 0.24% | 1,400 |
| May 28, 2025 | 1,716.00 | 1,725.00 | 1,681.00 | 1,681.00 | 1,681.00 | -2.61% | 5,000 |
| May 27, 2025 | 1,680.00 | 1,726.00 | 1,679.00 | 1,726.00 | 1,726.00 | 2.80% | 9,500 |
| May 26, 2025 | 1,678.00 | 1,680.00 | 1,660.00 | 1,679.00 | 1,679.00 | 0.24% | 2,900 |
| May 23, 2025 | 1,665.00 | 1,675.00 | 1,660.00 | 1,675.00 | 1,675.00 | 0.90% | 5,800 |