Koa Shoji Holdings Co.,Ltd. (TYO:9273)
Japan · Delayed Price · Currency is JPY 841.00
+9.00 (1.08%)
Mar 27, 2026, 3:30 PM JST
Koa Shoji Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 830.00 | 841.00 | 830.00 | 841.00 | 841.00 | 1.08% | 62,200 |
| Mar 26, 2026 | 830.00 | 840.00 | 820.00 | 832.00 | 832.00 | 0.12% | 56,500 |
| Mar 25, 2026 | 837.00 | 838.00 | 827.00 | 831.00 | 831.00 | 0.97% | 49,400 |
| Mar 24, 2026 | 825.00 | 827.00 | 813.00 | 823.00 | 823.00 | 2.11% | 58,700 |
| Mar 23, 2026 | 810.00 | 815.00 | 786.00 | 806.00 | 806.00 | -3.01% | 246,700 |
| Mar 19, 2026 | 840.00 | 844.00 | 831.00 | 831.00 | 831.00 | -2.81% | 36,300 |
| Mar 18, 2026 | 845.00 | 857.00 | 843.00 | 855.00 | 855.00 | 2.15% | 38,100 |
| Mar 17, 2026 | 838.00 | 847.00 | 837.00 | 837.00 | 837.00 | -0.24% | 46,300 |
| Mar 16, 2026 | 833.00 | 841.00 | 828.00 | 839.00 | 839.00 | 1.08% | 44,400 |
| Mar 13, 2026 | 844.00 | 853.00 | 825.00 | 830.00 | 830.00 | -2.47% | 164,600 |
| Mar 12, 2026 | 874.00 | 876.00 | 850.00 | 851.00 | 851.00 | -4.27% | 69,700 |
| Mar 11, 2026 | 885.00 | 895.00 | 885.00 | 889.00 | 889.00 | 1.02% | 23,500 |
| Mar 10, 2026 | 879.00 | 890.00 | 871.00 | 880.00 | 880.00 | 1.27% | 39,600 |
| Mar 9, 2026 | 858.00 | 872.00 | 841.00 | 869.00 | 869.00 | -1.03% | 76,700 |
| Mar 6, 2026 | 889.00 | 889.00 | 869.00 | 878.00 | 878.00 | -2.23% | 80,100 |
| Mar 5, 2026 | 899.00 | 912.00 | 891.00 | 898.00 | 898.00 | 2.86% | 71,300 |
| Mar 4, 2026 | 881.00 | 894.00 | 861.00 | 873.00 | 873.00 | -2.46% | 118,000 |
| Mar 3, 2026 | 914.00 | 919.00 | 893.00 | 895.00 | 895.00 | -1.54% | 77,900 |
| Mar 2, 2026 | 891.00 | 911.00 | 879.00 | 909.00 | 909.00 | 0.33% | 81,800 |
| Feb 27, 2026 | 875.00 | 906.00 | 873.00 | 906.00 | 906.00 | 3.66% | 82,500 |
| Feb 26, 2026 | 878.00 | 881.00 | 867.00 | 874.00 | 874.00 | - | 36,500 |
| Feb 25, 2026 | 871.00 | 883.00 | 868.00 | 874.00 | 874.00 | 1.16% | 72,700 |
| Feb 24, 2026 | 859.00 | 864.00 | 851.00 | 864.00 | 864.00 | 2.01% | 41,900 |
| Feb 20, 2026 | 856.00 | 856.00 | 845.00 | 847.00 | 847.00 | -0.94% | 37,500 |
| Feb 19, 2026 | 860.00 | 869.00 | 850.00 | 855.00 | 855.00 | -0.23% | 59,200 |
| Feb 18, 2026 | 831.00 | 863.00 | 830.00 | 857.00 | 857.00 | 6.86% | 160,400 |
| Feb 17, 2026 | 814.00 | 814.00 | 798.00 | 802.00 | 802.00 | -1.47% | 72,600 |
| Feb 16, 2026 | 840.00 | 846.00 | 812.00 | 814.00 | 814.00 | -3.10% | 72,400 |
| Feb 13, 2026 | 840.00 | 845.00 | 835.00 | 840.00 | 840.00 | -0.36% | 52,600 |
| Feb 12, 2026 | 856.00 | 856.00 | 843.00 | 843.00 | 843.00 | -1.75% | 65,700 |
| Feb 10, 2026 | 863.00 | 863.00 | 846.00 | 858.00 | 858.00 | -0.58% | 66,800 |
| Feb 9, 2026 | 867.00 | 886.00 | 851.00 | 863.00 | 863.00 | 1.29% | 115,200 |
| Feb 6, 2026 | 856.00 | 858.00 | 847.00 | 852.00 | 852.00 | -0.47% | 26,100 |
| Feb 5, 2026 | 854.00 | 868.00 | 853.00 | 856.00 | 856.00 | 0.47% | 46,300 |
| Feb 4, 2026 | 844.00 | 853.00 | 844.00 | 852.00 | 852.00 | 0.71% | 20,100 |
| Feb 3, 2026 | 843.00 | 850.00 | 838.00 | 846.00 | 846.00 | 0.95% | 34,200 |
| Feb 2, 2026 | 838.00 | 853.00 | 838.00 | 838.00 | 838.00 | - | 31,500 |
| Jan 30, 2026 | 831.00 | 841.00 | 827.00 | 838.00 | 838.00 | 0.84% | 35,100 |
| Jan 29, 2026 | 832.00 | 838.00 | 823.00 | 831.00 | 831.00 | -0.60% | 47,600 |
| Jan 28, 2026 | 833.00 | 842.00 | 833.00 | 836.00 | 836.00 | -0.48% | 34,100 |
| Jan 27, 2026 | 838.00 | 845.00 | 835.00 | 840.00 | 840.00 | -0.36% | 42,300 |
| Jan 26, 2026 | 841.00 | 852.00 | 833.00 | 843.00 | 843.00 | -2.09% | 107,500 |
| Jan 23, 2026 | 860.00 | 862.00 | 850.00 | 861.00 | 861.00 | 0.82% | 66,600 |
| Jan 22, 2026 | 838.00 | 856.00 | 838.00 | 854.00 | 854.00 | 1.91% | 30,700 |
| Jan 21, 2026 | 849.00 | 852.00 | 838.00 | 838.00 | 838.00 | -1.41% | 42,800 |
| Jan 20, 2026 | 858.00 | 858.00 | 841.00 | 850.00 | 850.00 | -1.28% | 73,800 |
| Jan 19, 2026 | 880.00 | 880.00 | 858.00 | 861.00 | 861.00 | -2.49% | 57,500 |
| Jan 16, 2026 | 870.00 | 883.00 | 869.00 | 883.00 | 883.00 | 1.15% | 36,000 |
| Jan 15, 2026 | 868.00 | 876.00 | 868.00 | 873.00 | 873.00 | 0.11% | 32,000 |
| Jan 14, 2026 | 871.00 | 877.00 | 871.00 | 872.00 | 872.00 | 0.23% | 35,700 |