Koken Ltd. (TYO:7963)
Japan · Delayed Price · Currency is JPY 1,998.00
+10.00 (0.50%)
Mar 13, 2026, 3:30 PM JST
Koken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |