Koken Ltd. (TYO:7963)
Japan · Delayed Price · Currency is JPY 1,863.00
-77.00 (-3.97%)
May 14, 2026, 3:30 PM JST
Koken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,986.00 | 1,986.00 | 1,938.00 | 1,940.00 | 1,940.00 | -1.72% | 10,700 |
| May 12, 2026 | 1,971.00 | 1,991.00 | 1,950.00 | 1,974.00 | 1,974.00 | -0.60% | 14,700 |
| May 11, 2026 | 1,970.00 | 2,030.00 | 1,961.00 | 1,986.00 | 1,986.00 | 1.53% | 41,600 |
| May 8, 2026 | 2,000.00 | 2,020.00 | 1,930.00 | 1,956.00 | 1,956.00 | 2.52% | 62,600 |
| May 7, 2026 | 1,840.00 | 1,928.00 | 1,827.00 | 1,908.00 | 1,908.00 | 6.00% | 46,000 |
| May 1, 2026 | 1,810.00 | 1,814.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.72% | 10,800 |
| Apr 30, 2026 | 1,831.00 | 1,834.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.04% | 7,500 |
| Apr 28, 2026 | 1,819.00 | 1,846.00 | 1,807.00 | 1,832.00 | 1,832.00 | 0.88% | 10,200 |
| Apr 27, 2026 | 1,873.00 | 1,873.00 | 1,806.00 | 1,816.00 | 1,816.00 | -2.21% | 22,300 |
| Apr 24, 2026 | 1,867.00 | 1,867.00 | 1,841.00 | 1,857.00 | 1,857.00 | -0.48% | 13,400 |
| Apr 23, 2026 | 1,901.00 | 1,909.00 | 1,860.00 | 1,866.00 | 1,866.00 | -1.74% | 10,200 |
| Apr 22, 2026 | 1,933.00 | 1,933.00 | 1,899.00 | 1,899.00 | 1,899.00 | -1.25% | 4,500 |
| Apr 21, 2026 | 1,931.00 | 1,938.00 | 1,923.00 | 1,923.00 | 1,923.00 | -0.77% | 2,300 |
| Apr 20, 2026 | 1,942.00 | 1,950.00 | 1,927.00 | 1,938.00 | 1,938.00 | 0.68% | 5,800 |
| Apr 17, 2026 | 1,945.00 | 1,949.00 | 1,925.00 | 1,925.00 | 1,925.00 | -0.88% | 3,500 |
| Apr 16, 2026 | 1,928.00 | 1,959.00 | 1,928.00 | 1,942.00 | 1,942.00 | 0.88% | 6,700 |
| Apr 15, 2026 | 1,898.00 | 1,948.00 | 1,897.00 | 1,925.00 | 1,925.00 | 1.42% | 13,100 |
| Apr 14, 2026 | 1,898.00 | 1,910.00 | 1,876.00 | 1,898.00 | 1,898.00 | 0.26% | 8,600 |
| Apr 13, 2026 | 1,892.00 | 1,893.00 | 1,873.00 | 1,893.00 | 1,893.00 | 0.91% | 5,900 |
| Apr 10, 2026 | 1,929.00 | 1,929.00 | 1,875.00 | 1,876.00 | 1,876.00 | -2.24% | 18,100 |
| Apr 9, 2026 | 1,936.00 | 1,948.00 | 1,912.00 | 1,919.00 | 1,919.00 | -1.13% | 9,500 |
| Apr 8, 2026 | 1,979.00 | 1,979.00 | 1,931.00 | 1,941.00 | 1,941.00 | -0.15% | 7,000 |
| Apr 7, 2026 | 1,948.00 | 1,963.00 | 1,930.00 | 1,944.00 | 1,944.00 | 0.26% | 8,500 |
| Apr 6, 2026 | 1,920.00 | 1,939.00 | 1,915.00 | 1,939.00 | 1,939.00 | 0.99% | 6,900 |
| 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 |