Koa Shoji Holdings Co.,Ltd. (TYO:9273)
Japan flag Japan · Delayed Price · Currency is JPY
797.00
-4.00 (-0.50%)
Oct 21, 2025, 3:30 PM JST

Koa Shoji Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025802.00807.00797.00797.00797.00-0.50%26,700
Oct 20, 2025791.00801.00787.00801.00801.003.22%34,700
Oct 17, 2025793.00793.00772.00776.00776.00-2.14%32,100
Oct 16, 2025794.00799.00788.00793.00793.00-0.63%42,600
Oct 15, 2025789.00800.00789.00798.00798.002.18%29,700
Oct 14, 2025780.00795.00780.00781.00781.00-1.76%67,700
Oct 10, 2025804.00808.00791.00795.00795.00-2.57%68,100
Oct 9, 2025810.00816.00807.00816.00816.000.74%27,200
Oct 8, 2025810.00816.00805.00810.00810.000.75%33,000
Oct 7, 2025819.00819.00798.00804.00804.00-1.47%68,800
Oct 6, 2025819.00819.00803.00816.00816.001.37%54,000
Oct 3, 2025797.00814.00797.00805.00805.000.50%32,400
Oct 2, 2025808.00814.00798.00801.00801.00-0.62%39,500
Oct 1, 2025814.00816.00801.00806.00806.00-1.23%57,800
Sep 30, 2025816.00823.00809.00816.00816.00-0.73%39,100
Sep 29, 2025831.00833.00820.00822.00822.00-0.48%42,600
Sep 26, 2025819.00826.00815.00826.00826.001.72%57,000
Sep 25, 2025838.00839.00812.00812.00812.00-2.40%70,900
Sep 24, 2025827.00834.00825.00832.00832.001.34%58,500
Sep 22, 2025805.00830.00805.00821.00821.000.86%111,000
Sep 19, 2025809.00814.00795.00814.00814.001.62%134,100
Sep 18, 2025790.00803.00787.00801.00801.001.91%78,100
Sep 17, 2025793.00797.00782.00786.00786.00-1.01%78,100
Sep 16, 2025789.00797.00788.00794.00794.000.76%57,900
Sep 12, 2025806.00806.00788.00788.00788.00-2.60%59,100
Sep 11, 2025795.00814.00795.00809.00809.002.15%60,900
Sep 10, 2025800.00803.00786.00792.00792.00-0.88%60,600
Sep 9, 2025782.00801.00782.00799.00799.002.44%74,400
Sep 8, 2025779.00781.00775.00780.00780.000.52%21,300
Sep 5, 2025769.00784.00768.00776.00776.000.91%101,900
Sep 4, 2025765.00769.00760.00769.00769.000.52%33,500
Sep 3, 2025754.00765.00753.00765.00765.001.46%46,100
Sep 2, 2025767.00769.00754.00754.00754.00-1.69%34,600
Sep 1, 2025765.00770.00761.00767.00767.00-0.26%26,900
Aug 29, 2025762.00770.00760.00769.00769.000.79%27,900
Aug 28, 2025762.00767.00762.00763.00763.000.13%20,300
Aug 27, 2025772.00774.00761.00762.00762.00-1.42%44,900
Aug 26, 2025773.00776.00770.00773.00773.00-0.26%36,400
Aug 25, 2025764.00775.00761.00775.00775.001.44%42,500
Aug 22, 2025764.00766.00759.00764.00764.00-28,700
Aug 21, 2025762.00765.00762.00764.00764.000.13%15,500
Aug 20, 2025765.00770.00763.00763.00763.00-0.52%13,200
Aug 19, 2025758.00772.00758.00767.00767.000.66%58,400
Aug 18, 2025770.00776.00760.00762.00762.00-78,300
Aug 15, 2025759.00766.00758.00762.00762.000.53%57,900
Aug 14, 2025759.00763.00752.00758.00758.00-0.13%52,500
Aug 13, 2025763.00764.00753.00759.00759.00-0.13%48,500
Aug 12, 2025750.00765.00746.00760.00760.002.01%171,400
Aug 8, 2025748.00757.00740.00745.00745.000.13%159,000
Aug 7, 2025734.00747.00734.00744.00744.001.36%58,900