Koken Ltd. (TYO:7963)
Japan · Delayed Price · Currency is JPY 1,722.00
+3.00 (0.17%)
Oct 26, 2026, 3:30 PM JST
Koken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,729.00 | 1,750.00 | 1,718.00 | 1,722.00 | 1,722.00 | 0.17% | 3,200 |
| Oct 23, 2026 | 1,714.00 | 1,732.00 | 1,702.00 | 1,719.00 | 1,719.00 | -0.23% | 7,200 |
| Oct 22, 2026 | 1,733.00 | 1,734.00 | 1,700.00 | 1,723.00 | 1,723.00 | -0.58% | 12,800 |
| Oct 21, 2026 | 1,720.00 | 1,745.00 | 1,720.00 | 1,733.00 | 1,733.00 | 0.81% | 2,800 |
| Oct 20, 2026 | 1,772.00 | 1,772.00 | 1,701.00 | 1,719.00 | 1,719.00 | -2.99% | 17,700 |
| Oct 19, 2026 | 1,784.00 | 1,785.00 | 1,771.00 | 1,772.00 | 1,772.00 | -0.62% | 5,400 |
| Oct 16, 2026 | 1,783.00 | 1,791.00 | 1,783.00 | 1,783.00 | 1,783.00 | -0.11% | 1,400 |
| Oct 15, 2026 | 1,790.00 | 1,795.00 | 1,784.00 | 1,785.00 | 1,785.00 | -1.60% | 1,200 |
| Oct 14, 2026 | 1,785.00 | 1,814.00 | 1,785.00 | 1,814.00 | 1,814.00 | 1.34% | 2,600 |
| Oct 13, 2026 | 1,832.00 | 1,832.00 | 1,782.00 | 1,790.00 | 1,790.00 | -2.66% | 12,600 |
| Oct 9, 2026 | 1,848.00 | 1,876.00 | 1,832.00 | 1,839.00 | 1,839.00 | -0.59% | 13,900 |
| Oct 8, 2026 | 1,826.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,850.00 | 1.93% | 13,700 |
| Oct 7, 2026 | 1,806.00 | 1,819.00 | 1,792.00 | 1,815.00 | 1,815.00 | 0.89% | 8,500 |
| Oct 6, 2026 | 1,799.00 | 1,800.00 | 1,792.00 | 1,799.00 | 1,799.00 | 0.33% | 6,000 |
| Oct 5, 2026 | 1,783.00 | 1,815.00 | 1,770.00 | 1,793.00 | 1,793.00 | 0.56% | 12,000 |
| Oct 2, 2026 | 1,799.00 | 1,800.00 | 1,783.00 | 1,783.00 | 1,783.00 | -0.94% | 1,100 |
| Oct 1, 2026 | 1,796.00 | 1,800.00 | 1,792.00 | 1,800.00 | 1,800.00 | 0.17% | 900 |
| Sep 30, 2026 | 1,801.00 | 1,807.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.55% | 3,700 |
| Sep 29, 2026 | 1,808.00 | 1,808.00 | 1,801.00 | 1,807.00 | 1,807.00 | 0.56% | 800 |
| Sep 28, 2026 | 1,808.00 | 1,808.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.17% | 1,400 |
| Sep 25, 2026 | 1,804.00 | 1,804.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.11% | 3,800 |
| Sep 24, 2026 | 1,802.00 | 1,803.00 | 1,793.00 | 1,802.00 | 1,802.00 | 0.56% | 5,600 |
| Sep 18, 2026 | 1,802.00 | 1,810.00 | 1,791.00 | 1,792.00 | 1,792.00 | -0.22% | 4,000 |
| Sep 17, 2026 | 1,800.00 | 1,808.00 | 1,796.00 | 1,796.00 | 1,796.00 | -0.22% | 7,500 |
| Sep 16, 2026 | 1,825.00 | 1,825.00 | 1,797.00 | 1,800.00 | 1,800.00 | -0.83% | 4,800 |
| Sep 15, 2026 | 1,806.00 | 1,830.00 | 1,805.00 | 1,815.00 | 1,815.00 | -0.49% | 3,300 |
| Sep 14, 2026 | 1,831.00 | 1,845.00 | 1,806.00 | 1,824.00 | 1,824.00 | -0.38% | 2,400 |
| Sep 11, 2026 | 1,799.00 | 1,839.00 | 1,799.00 | 1,831.00 | 1,831.00 | 0.99% | 2,500 |
| Sep 10, 2026 | 1,801.00 | 1,824.00 | 1,801.00 | 1,813.00 | 1,813.00 | 0.61% | 1,000 |
| Sep 9, 2026 | 1,820.00 | 1,820.00 | 1,801.00 | 1,802.00 | 1,802.00 | -1.58% | 1,300 |
| Sep 8, 2026 | 1,844.00 | 1,845.00 | 1,831.00 | 1,831.00 | 1,831.00 | -0.70% | 1,000 |
| Sep 7, 2026 | 1,826.00 | 1,846.00 | 1,826.00 | 1,844.00 | 1,844.00 | 0.99% | 1,200 |
| Sep 4, 2026 | 1,828.00 | 1,839.00 | 1,816.00 | 1,826.00 | 1,826.00 | -0.16% | 1,500 |
| Sep 3, 2026 | 1,809.00 | 1,829.00 | 1,798.00 | 1,829.00 | 1,829.00 | 1.33% | 2,600 |
| Sep 2, 2026 | 1,791.00 | 1,805.00 | 1,786.00 | 1,805.00 | 1,805.00 | 0.78% | 800 |
| Sep 1, 2026 | 1,800.00 | 1,806.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.22% | 1,600 |
| Aug 31, 2026 | 1,811.00 | 1,811.00 | 1,785.00 | 1,787.00 | 1,787.00 | -1.97% | 2,300 |
| Aug 28, 2026 | 1,814.00 | 1,835.00 | 1,814.00 | 1,823.00 | 1,823.00 | 0.16% | 1,700 |
| Aug 27, 2026 | 1,835.00 | 1,835.00 | 1,810.00 | 1,820.00 | 1,820.00 | -0.55% | 8,100 |
| 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 |