Koa Shoji Holdings Co.,Ltd. (TYO:9273)
Japan · Delayed Price · Currency is JPY 822.00
-8.00 (-0.96%)
Oct 23, 2026, 3:30 PM JST
Koa Shoji Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 833.00 | 839.00 | 820.00 | 822.00 | 822.00 | -0.96% | 51,900 |
| Oct 22, 2026 | 830.00 | 837.00 | 824.00 | 830.00 | 830.00 | -0.36% | 48,000 |
| Oct 21, 2026 | 832.00 | 840.00 | 831.00 | 833.00 | 833.00 | 0.12% | 48,500 |
| Oct 20, 2026 | 835.00 | 840.00 | 826.00 | 832.00 | 832.00 | 0.36% | 62,900 |
| Oct 19, 2026 | 831.00 | 837.00 | 823.00 | 829.00 | 829.00 | 0.48% | 64,300 |
| Oct 16, 2026 | 837.00 | 841.00 | 814.00 | 825.00 | 825.00 | -2.02% | 104,400 |
| Oct 15, 2026 | 855.00 | 873.00 | 828.00 | 842.00 | 842.00 | -1.75% | 184,300 |
| Oct 14, 2026 | 805.00 | 868.00 | 797.00 | 857.00 | 857.00 | 5.28% | 208,700 |
| Oct 13, 2026 | 795.00 | 819.00 | 795.00 | 814.00 | 814.00 | 2.39% | 162,800 |
| Oct 9, 2026 | 780.00 | 797.00 | 780.00 | 795.00 | 795.00 | 1.92% | 68,100 |
| Oct 8, 2026 | 777.00 | 791.00 | 777.00 | 780.00 | 780.00 | -0.76% | 67,400 |
| Oct 7, 2026 | 775.00 | 787.00 | 774.00 | 786.00 | 786.00 | 1.29% | 53,800 |
| Oct 6, 2026 | 772.00 | 785.00 | 772.00 | 776.00 | 776.00 | 0.78% | 72,800 |
| Oct 5, 2026 | 761.00 | 771.00 | 761.00 | 770.00 | 770.00 | 1.58% | 55,800 |
| Oct 2, 2026 | 768.00 | 768.00 | 758.00 | 758.00 | 758.00 | -0.52% | 71,200 |
| Oct 1, 2026 | 760.00 | 767.00 | 758.00 | 762.00 | 762.00 | -0.65% | 57,800 |
| Sep 30, 2026 | 753.00 | 769.00 | 753.00 | 767.00 | 767.00 | 1.72% | 51,000 |
| Sep 29, 2026 | 751.00 | 761.00 | 751.00 | 754.00 | 754.00 | -0.53% | 61,800 |
| Sep 28, 2026 | 754.00 | 758.00 | 752.00 | 758.00 | 758.00 | 0.93% | 36,800 |
| Sep 25, 2026 | 759.00 | 760.00 | 750.00 | 751.00 | 751.00 | -0.40% | 52,500 |
| Sep 24, 2026 | 757.00 | 759.00 | 752.00 | 754.00 | 754.00 | -0.40% | 49,300 |
| Sep 18, 2026 | 753.00 | 758.00 | 751.00 | 757.00 | 757.00 | 0.66% | 42,000 |
| Sep 17, 2026 | 745.00 | 756.00 | 741.00 | 752.00 | 752.00 | 0.80% | 73,700 |
| Sep 16, 2026 | 750.00 | 757.00 | 744.00 | 746.00 | 746.00 | -1.06% | 28,600 |
| Sep 15, 2026 | 743.00 | 755.00 | 743.00 | 754.00 | 754.00 | 0.53% | 40,500 |
| Sep 14, 2026 | 740.00 | 751.00 | 737.00 | 750.00 | 750.00 | 1.08% | 46,800 |
| Sep 11, 2026 | 746.00 | 754.00 | 742.00 | 742.00 | 742.00 | -1.85% | 71,600 |
| Sep 10, 2026 | 750.00 | 757.00 | 747.00 | 756.00 | 756.00 | 0.80% | 70,400 |
| Sep 9, 2026 | 752.00 | 754.00 | 750.00 | 750.00 | 750.00 | -0.66% | 28,200 |
| Sep 8, 2026 | 754.00 | 759.00 | 751.00 | 755.00 | 755.00 | -0.13% | 34,500 |
| Sep 7, 2026 | 763.00 | 764.00 | 756.00 | 756.00 | 756.00 | -1.18% | 30,300 |
| Sep 4, 2026 | 761.00 | 765.00 | 758.00 | 765.00 | 765.00 | 0.66% | 51,000 |
| Sep 3, 2026 | 765.00 | 772.00 | 760.00 | 760.00 | 760.00 | -0.39% | 40,100 |
| Sep 2, 2026 | 770.00 | 770.00 | 761.00 | 763.00 | 763.00 | -0.91% | 54,400 |
| Sep 1, 2026 | 778.00 | 783.00 | 765.00 | 770.00 | 770.00 | 1.32% | 96,100 |
| Aug 31, 2026 | 759.00 | 764.00 | 756.00 | 760.00 | 760.00 | - | 27,600 |
| Aug 28, 2026 | 762.00 | 766.00 | 759.00 | 760.00 | 760.00 | -0.52% | 31,000 |
| Aug 27, 2026 | 764.00 | 769.00 | 763.00 | 764.00 | 764.00 | -0.39% | 26,200 |
| Aug 26, 2026 | 761.00 | 769.00 | 761.00 | 767.00 | 767.00 | 0.66% | 31,900 |
| Aug 25, 2026 | 774.00 | 774.00 | 760.00 | 762.00 | 762.00 | -1.17% | 45,300 |
| Aug 24, 2026 | 765.00 | 779.00 | 763.00 | 771.00 | 771.00 | 0.52% | 36,900 |
| Aug 21, 2026 | 770.00 | 770.00 | 764.00 | 767.00 | 767.00 | -0.78% | 34,000 |
| Aug 20, 2026 | 765.00 | 774.00 | 762.00 | 773.00 | 773.00 | 0.78% | 44,400 |
| Aug 19, 2026 | 775.00 | 776.00 | 766.00 | 767.00 | 767.00 | -1.54% | 41,100 |
| Aug 18, 2026 | 780.00 | 782.00 | 774.00 | 779.00 | 779.00 | - | 38,300 |
| Aug 17, 2026 | 780.00 | 788.00 | 779.00 | 779.00 | 779.00 | -0.38% | 72,600 |
| Aug 14, 2026 | 780.00 | 787.00 | 779.00 | 782.00 | 782.00 | 0.26% | 59,900 |
| Aug 13, 2026 | 775.00 | 781.00 | 772.00 | 780.00 | 780.00 | 1.04% | 88,100 |
| Aug 12, 2026 | 771.00 | 776.00 | 765.00 | 772.00 | 772.00 | 0.78% | 70,800 |
| Aug 10, 2026 | 752.00 | 774.00 | 737.00 | 766.00 | 766.00 | 0.92% | 160,800 |