Koken Ltd. (TYO:7963)
Japan · Delayed Price · Currency is JPY 1,830.00
+10.00 (0.55%)
Aug 26, 2026, 3:30 PM JST
Koken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,825.00 | 1,835.00 | 1,818.00 | 1,830.00 | 1,830.00 | 0.55% | 3,400 |
| Aug 25, 2026 | 1,809.00 | 1,820.00 | 1,797.00 | 1,820.00 | 1,820.00 | 0.78% | 1,800 |
| Aug 24, 2026 | 1,803.00 | 1,820.00 | 1,800.00 | 1,806.00 | 1,806.00 | 0.17% | 9,400 |
| Aug 21, 2026 | 1,793.00 | 1,810.00 | 1,790.00 | 1,803.00 | 1,803.00 | -0.22% | 2,400 |
| Aug 20, 2026 | 1,783.00 | 1,807.00 | 1,778.00 | 1,807.00 | 1,807.00 | 1.35% | 3,200 |
| Aug 19, 2026 | 1,805.00 | 1,845.00 | 1,779.00 | 1,783.00 | 1,783.00 | -1.76% | 4,800 |
| Aug 18, 2026 | 1,830.00 | 1,830.00 | 1,805.00 | 1,815.00 | 1,815.00 | -0.87% | 3,400 |
| Aug 17, 2026 | 1,820.00 | 1,850.00 | 1,806.00 | 1,831.00 | 1,831.00 | 0.27% | 7,800 |
| Aug 14, 2026 | 1,804.00 | 1,826.00 | 1,804.00 | 1,826.00 | 1,826.00 | 1.11% | 2,000 |
| Aug 13, 2026 | 1,805.00 | 1,827.00 | 1,795.00 | 1,806.00 | 1,806.00 | -0.33% | 5,900 |
| Aug 12, 2026 | 1,812.00 | 1,835.00 | 1,802.00 | 1,812.00 | 1,812.00 | 0.55% | 2,900 |
| Aug 10, 2026 | 1,804.00 | 1,838.00 | 1,790.00 | 1,802.00 | 1,802.00 | -0.11% | 9,200 |
| Aug 7, 2026 | 1,801.00 | 1,810.00 | 1,782.00 | 1,804.00 | 1,804.00 | 0.28% | 1,900 |
| Aug 6, 2026 | 1,761.00 | 1,800.00 | 1,752.00 | 1,799.00 | 1,799.00 | -0.06% | 4,900 |
| Aug 5, 2026 | 1,825.00 | 1,849.00 | 1,720.00 | 1,800.00 | 1,800.00 | -1.37% | 14,200 |
| Aug 4, 2026 | 1,810.00 | 1,825.00 | 1,786.00 | 1,825.00 | 1,825.00 | 1.00% | 3,300 |
| Aug 3, 2026 | 1,810.00 | 1,810.00 | 1,763.00 | 1,807.00 | 1,807.00 | -0.11% | 2,600 |
| Jul 31, 2026 | 1,788.00 | 1,825.00 | 1,785.00 | 1,809.00 | 1,809.00 | 1.17% | 4,800 |
| Jul 30, 2026 | 1,757.00 | 1,795.00 | 1,707.00 | 1,788.00 | 1,788.00 | 0.34% | 6,600 |
| Jul 29, 2026 | 1,785.00 | 1,785.00 | 1,757.00 | 1,782.00 | 1,782.00 | -0.17% | 5,300 |
| Jul 28, 2026 | 1,805.00 | 1,805.00 | 1,785.00 | 1,785.00 | 1,785.00 | -1.11% | 1,500 |
| Jul 27, 2026 | 1,814.00 | 1,825.00 | 1,801.00 | 1,805.00 | 1,805.00 | - | 3,000 |
| Jul 24, 2026 | 1,809.00 | 1,809.00 | 1,789.00 | 1,805.00 | 1,805.00 | 0.28% | 1,400 |
| Jul 23, 2026 | 1,832.00 | 1,832.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.75% | 1,400 |
| Jul 22, 2026 | 1,810.00 | 1,843.00 | 1,810.00 | 1,832.00 | 1,832.00 | 1.78% | 8,100 |
| Jul 21, 2026 | 1,803.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.72% | 7,300 |
| Jul 17, 2026 | 1,801.00 | 1,813.00 | 1,764.00 | 1,813.00 | 1,813.00 | 0.67% | 9,600 |
| Jul 16, 2026 | 1,832.00 | 1,833.00 | 1,801.00 | 1,801.00 | 1,801.00 | -1.42% | 1,700 |
| Jul 15, 2026 | 1,821.00 | 1,859.00 | 1,821.00 | 1,827.00 | 1,827.00 | - | 5,200 |
| Jul 14, 2026 | 1,823.00 | 1,827.00 | 1,790.00 | 1,827.00 | 1,827.00 | 0.22% | 5,600 |
| Jul 13, 2026 | 1,858.00 | 1,858.00 | 1,823.00 | 1,823.00 | 1,823.00 | -1.35% | 1,500 |
| Jul 10, 2026 | 1,820.00 | 1,860.00 | 1,820.00 | 1,848.00 | 1,848.00 | 1.54% | 7,300 |
| Jul 9, 2026 | 1,787.00 | 1,835.00 | 1,786.00 | 1,820.00 | 1,820.00 | 1.62% | 8,600 |
| Jul 8, 2026 | 1,799.00 | 1,811.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.44% | 5,600 |
| Jul 7, 2026 | 1,750.00 | 1,799.00 | 1,747.00 | 1,799.00 | 1,799.00 | 2.45% | 5,100 |
| Jul 6, 2026 | 1,775.00 | 1,795.00 | 1,745.00 | 1,756.00 | 1,756.00 | -1.07% | 10,300 |
| Jul 3, 2026 | 1,740.00 | 1,780.00 | 1,730.00 | 1,775.00 | 1,775.00 | 2.96% | 9,100 |
| Jul 2, 2026 | 1,724.00 | 1,724.00 | 1,713.00 | 1,724.00 | 1,724.00 | -0.23% | 800 |
| Jul 1, 2026 | 1,715.00 | 1,728.00 | 1,712.00 | 1,728.00 | 1,728.00 | 0.88% | 2,900 |
| Jun 30, 2026 | 1,714.00 | 1,725.00 | 1,712.00 | 1,713.00 | 1,713.00 | 0.06% | 2,100 |
| Jun 29, 2026 | 1,726.00 | 1,726.00 | 1,711.00 | 1,712.00 | 1,712.00 | 0.94% | 2,800 |
| Jun 26, 2026 | 1,713.00 | 1,721.00 | 1,695.00 | 1,696.00 | 1,696.00 | -0.76% | 14,900 |
| Jun 25, 2026 | 1,700.00 | 1,709.00 | 1,671.00 | 1,709.00 | 1,709.00 | 1.12% | 6,000 |
| Jun 24, 2026 | 1,710.00 | 1,721.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.00% | 3,000 |
| Jun 23, 2026 | 1,730.00 | 1,730.00 | 1,707.00 | 1,707.00 | 1,707.00 | -1.33% | 3,400 |
| Jun 22, 2026 | 1,709.00 | 1,730.00 | 1,701.00 | 1,730.00 | 1,730.00 | 1.65% | 7,800 |
| Jun 19, 2026 | 1,712.00 | 1,720.00 | 1,702.00 | 1,702.00 | 1,702.00 | -0.58% | 2,900 |
| Jun 18, 2026 | 1,721.00 | 1,728.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.98% | 3,500 |
| Jun 17, 2026 | 1,705.00 | 1,733.00 | 1,705.00 | 1,729.00 | 1,729.00 | 1.53% | 2,700 |
| Jun 16, 2026 | 1,703.00 | 1,715.00 | 1,703.00 | 1,703.00 | 1,703.00 | 0.06% | 700 |