Koa Shoji Holdings Co.,Ltd. (TYO:9273)
797.00
-4.00 (-0.50%)
Oct 21, 2025, 3:30 PM JST
Koa Shoji Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 802.00 | 807.00 | 797.00 | 797.00 | 797.00 | -0.50% | 26,700 |
Oct 20, 2025 | 791.00 | 801.00 | 787.00 | 801.00 | 801.00 | 3.22% | 34,700 |
Oct 17, 2025 | 793.00 | 793.00 | 772.00 | 776.00 | 776.00 | -2.14% | 32,100 |
Oct 16, 2025 | 794.00 | 799.00 | 788.00 | 793.00 | 793.00 | -0.63% | 42,600 |
Oct 15, 2025 | 789.00 | 800.00 | 789.00 | 798.00 | 798.00 | 2.18% | 29,700 |
Oct 14, 2025 | 780.00 | 795.00 | 780.00 | 781.00 | 781.00 | -1.76% | 67,700 |
Oct 10, 2025 | 804.00 | 808.00 | 791.00 | 795.00 | 795.00 | -2.57% | 68,100 |
Oct 9, 2025 | 810.00 | 816.00 | 807.00 | 816.00 | 816.00 | 0.74% | 27,200 |
Oct 8, 2025 | 810.00 | 816.00 | 805.00 | 810.00 | 810.00 | 0.75% | 33,000 |
Oct 7, 2025 | 819.00 | 819.00 | 798.00 | 804.00 | 804.00 | -1.47% | 68,800 |
Oct 6, 2025 | 819.00 | 819.00 | 803.00 | 816.00 | 816.00 | 1.37% | 54,000 |
Oct 3, 2025 | 797.00 | 814.00 | 797.00 | 805.00 | 805.00 | 0.50% | 32,400 |
Oct 2, 2025 | 808.00 | 814.00 | 798.00 | 801.00 | 801.00 | -0.62% | 39,500 |
Oct 1, 2025 | 814.00 | 816.00 | 801.00 | 806.00 | 806.00 | -1.23% | 57,800 |
Sep 30, 2025 | 816.00 | 823.00 | 809.00 | 816.00 | 816.00 | -0.73% | 39,100 |
Sep 29, 2025 | 831.00 | 833.00 | 820.00 | 822.00 | 822.00 | -0.48% | 42,600 |
Sep 26, 2025 | 819.00 | 826.00 | 815.00 | 826.00 | 826.00 | 1.72% | 57,000 |
Sep 25, 2025 | 838.00 | 839.00 | 812.00 | 812.00 | 812.00 | -2.40% | 70,900 |
Sep 24, 2025 | 827.00 | 834.00 | 825.00 | 832.00 | 832.00 | 1.34% | 58,500 |
Sep 22, 2025 | 805.00 | 830.00 | 805.00 | 821.00 | 821.00 | 0.86% | 111,000 |
Sep 19, 2025 | 809.00 | 814.00 | 795.00 | 814.00 | 814.00 | 1.62% | 134,100 |
Sep 18, 2025 | 790.00 | 803.00 | 787.00 | 801.00 | 801.00 | 1.91% | 78,100 |
Sep 17, 2025 | 793.00 | 797.00 | 782.00 | 786.00 | 786.00 | -1.01% | 78,100 |
Sep 16, 2025 | 789.00 | 797.00 | 788.00 | 794.00 | 794.00 | 0.76% | 57,900 |
Sep 12, 2025 | 806.00 | 806.00 | 788.00 | 788.00 | 788.00 | -2.60% | 59,100 |
Sep 11, 2025 | 795.00 | 814.00 | 795.00 | 809.00 | 809.00 | 2.15% | 60,900 |
Sep 10, 2025 | 800.00 | 803.00 | 786.00 | 792.00 | 792.00 | -0.88% | 60,600 |
Sep 9, 2025 | 782.00 | 801.00 | 782.00 | 799.00 | 799.00 | 2.44% | 74,400 |
Sep 8, 2025 | 779.00 | 781.00 | 775.00 | 780.00 | 780.00 | 0.52% | 21,300 |
Sep 5, 2025 | 769.00 | 784.00 | 768.00 | 776.00 | 776.00 | 0.91% | 101,900 |
Sep 4, 2025 | 765.00 | 769.00 | 760.00 | 769.00 | 769.00 | 0.52% | 33,500 |
Sep 3, 2025 | 754.00 | 765.00 | 753.00 | 765.00 | 765.00 | 1.46% | 46,100 |
Sep 2, 2025 | 767.00 | 769.00 | 754.00 | 754.00 | 754.00 | -1.69% | 34,600 |
Sep 1, 2025 | 765.00 | 770.00 | 761.00 | 767.00 | 767.00 | -0.26% | 26,900 |
Aug 29, 2025 | 762.00 | 770.00 | 760.00 | 769.00 | 769.00 | 0.79% | 27,900 |
Aug 28, 2025 | 762.00 | 767.00 | 762.00 | 763.00 | 763.00 | 0.13% | 20,300 |
Aug 27, 2025 | 772.00 | 774.00 | 761.00 | 762.00 | 762.00 | -1.42% | 44,900 |
Aug 26, 2025 | 773.00 | 776.00 | 770.00 | 773.00 | 773.00 | -0.26% | 36,400 |
Aug 25, 2025 | 764.00 | 775.00 | 761.00 | 775.00 | 775.00 | 1.44% | 42,500 |
Aug 22, 2025 | 764.00 | 766.00 | 759.00 | 764.00 | 764.00 | - | 28,700 |
Aug 21, 2025 | 762.00 | 765.00 | 762.00 | 764.00 | 764.00 | 0.13% | 15,500 |
Aug 20, 2025 | 765.00 | 770.00 | 763.00 | 763.00 | 763.00 | -0.52% | 13,200 |
Aug 19, 2025 | 758.00 | 772.00 | 758.00 | 767.00 | 767.00 | 0.66% | 58,400 |
Aug 18, 2025 | 770.00 | 776.00 | 760.00 | 762.00 | 762.00 | - | 78,300 |
Aug 15, 2025 | 759.00 | 766.00 | 758.00 | 762.00 | 762.00 | 0.53% | 57,900 |
Aug 14, 2025 | 759.00 | 763.00 | 752.00 | 758.00 | 758.00 | -0.13% | 52,500 |
Aug 13, 2025 | 763.00 | 764.00 | 753.00 | 759.00 | 759.00 | -0.13% | 48,500 |
Aug 12, 2025 | 750.00 | 765.00 | 746.00 | 760.00 | 760.00 | 2.01% | 171,400 |
Aug 8, 2025 | 748.00 | 757.00 | 740.00 | 745.00 | 745.00 | 0.13% | 159,000 |
Aug 7, 2025 | 734.00 | 747.00 | 734.00 | 744.00 | 744.00 | 1.36% | 58,900 |