Koa Shoji Holdings Co.,Ltd. (TYO:9273)
Japan · Delayed Price · Currency is JPY 776.00
-4.00 (-0.51%)
Aug 4, 2026, 1:34 PM JST
Koa Shoji Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 776.00 | 781.00 | 774.00 | 778.00 | - | -0.26% | 14,700 |
| Aug 3, 2026 | 777.00 | 784.00 | 767.00 | 780.00 | 780.00 | 0.39% | 65,800 |
| Jul 31, 2026 | 791.00 | 796.00 | 777.00 | 777.00 | 777.00 | -1.77% | 22,300 |
| Jul 30, 2026 | 784.00 | 795.00 | 780.00 | 791.00 | 791.00 | 0.25% | 68,500 |
| Jul 29, 2026 | 770.00 | 789.00 | 769.00 | 789.00 | 789.00 | 2.20% | 41,600 |
| Jul 28, 2026 | 779.00 | 779.00 | 771.00 | 772.00 | 772.00 | -0.90% | 25,100 |
| Jul 27, 2026 | 778.00 | 784.00 | 774.00 | 779.00 | 779.00 | 0.26% | 38,100 |
| Jul 24, 2026 | 777.00 | 778.00 | 768.00 | 777.00 | 777.00 | -0.38% | 44,000 |
| Jul 23, 2026 | 783.00 | 783.00 | 773.00 | 780.00 | 780.00 | - | 23,100 |
| Jul 22, 2026 | 777.00 | 782.00 | 772.00 | 780.00 | 780.00 | 0.91% | 39,000 |
| Jul 21, 2026 | 761.00 | 779.00 | 761.00 | 773.00 | 773.00 | 1.58% | 68,800 |
| Jul 17, 2026 | 775.00 | 777.00 | 758.00 | 761.00 | 761.00 | -1.68% | 44,000 |
| Jul 16, 2026 | 775.00 | 781.00 | 774.00 | 774.00 | 774.00 | -0.90% | 33,100 |
| Jul 15, 2026 | 770.00 | 781.00 | 770.00 | 781.00 | 781.00 | 1.56% | 68,400 |
| Jul 14, 2026 | 773.00 | 775.00 | 769.00 | 769.00 | 769.00 | -0.13% | 38,900 |
| Jul 13, 2026 | 787.00 | 793.00 | 770.00 | 770.00 | 770.00 | -1.66% | 84,600 |
| Jul 10, 2026 | 781.00 | 786.00 | 776.00 | 783.00 | 783.00 | -0.13% | 44,600 |
| Jul 9, 2026 | 779.00 | 785.00 | 776.00 | 784.00 | 784.00 | 0.90% | 48,100 |
| Jul 8, 2026 | 771.00 | 777.00 | 768.00 | 777.00 | 777.00 | 0.13% | 50,200 |
| Jul 7, 2026 | 770.00 | 785.00 | 770.00 | 776.00 | 776.00 | 0.52% | 64,200 |
| Jul 6, 2026 | 776.00 | 779.00 | 769.00 | 772.00 | 772.00 | -0.39% | 41,000 |
| Jul 3, 2026 | 768.00 | 776.00 | 763.00 | 775.00 | 775.00 | 0.91% | 105,000 |
| Jul 2, 2026 | 758.00 | 769.00 | 757.00 | 768.00 | 768.00 | 1.72% | 59,700 |
| Jul 1, 2026 | 755.00 | 758.00 | 748.00 | 755.00 | 755.00 | -0.40% | 77,400 |
| Jun 30, 2026 | 758.00 | 760.00 | 755.00 | 758.00 | 758.00 | 0.26% | 55,600 |
| Jun 29, 2026 | 745.00 | 760.00 | 740.00 | 756.00 | 756.00 | 2.16% | 374,300 |
| Jun 26, 2026 | 755.00 | 760.00 | 750.00 | 758.00 | 740.00 | 1.34% | 541,700 |
| Jun 25, 2026 | 756.00 | 757.00 | 746.00 | 748.00 | 730.24 | -0.27% | 126,800 |
| Jun 24, 2026 | 753.00 | 758.00 | 750.00 | 750.00 | 732.19 | -0.66% | 67,400 |
| Jun 23, 2026 | 767.00 | 768.00 | 753.00 | 755.00 | 737.07 | -0.26% | 56,200 |
| Jun 22, 2026 | 753.00 | 760.00 | 750.00 | 757.00 | 739.02 | 0.53% | 73,400 |
| Jun 19, 2026 | 759.00 | 760.00 | 750.00 | 753.00 | 735.12 | -0.66% | 48,400 |
| Jun 18, 2026 | 765.00 | 765.00 | 748.00 | 758.00 | 740.00 | - | 92,800 |
| Jun 17, 2026 | 758.00 | 767.00 | 756.00 | 758.00 | 740.00 | 0.80% | 69,900 |
| Jun 16, 2026 | 758.00 | 758.00 | 750.00 | 752.00 | 734.14 | -0.79% | 66,500 |
| Jun 15, 2026 | 764.00 | 770.00 | 758.00 | 758.00 | 740.00 | 0.40% | 78,200 |
| Jun 12, 2026 | 760.00 | 764.00 | 751.00 | 755.00 | 737.07 | -0.26% | 82,500 |
| Jun 11, 2026 | 753.00 | 760.00 | 751.00 | 757.00 | 739.02 | -0.66% | 73,200 |
| Jun 10, 2026 | 755.00 | 768.00 | 753.00 | 762.00 | 743.91 | 1.20% | 82,800 |
| Jun 9, 2026 | 761.00 | 764.00 | 749.00 | 753.00 | 735.12 | -0.13% | 67,300 |
| Jun 8, 2026 | 759.00 | 770.00 | 751.00 | 754.00 | 736.09 | -1.57% | 77,500 |
| Jun 5, 2026 | 756.00 | 775.00 | 756.00 | 766.00 | 747.81 | 2.27% | 79,300 |
| Jun 4, 2026 | 744.00 | 760.00 | 744.00 | 749.00 | 731.21 | - | 94,600 |
| Jun 3, 2026 | 767.00 | 768.00 | 748.00 | 749.00 | 731.21 | -1.71% | 124,900 |
| Jun 2, 2026 | 768.00 | 768.00 | 753.00 | 762.00 | 743.91 | -1.93% | 149,400 |
| Jun 1, 2026 | 793.00 | 799.00 | 773.00 | 777.00 | 758.55 | -2.26% | 210,200 |
| May 29, 2026 | 802.00 | 810.00 | 795.00 | 795.00 | 776.12 | -0.63% | 106,100 |
| May 28, 2026 | 806.00 | 811.00 | 796.00 | 800.00 | 781.00 | -1.36% | 184,400 |
| May 27, 2026 | 810.00 | 811.00 | 800.00 | 811.00 | 791.74 | 0.62% | 98,200 |
| May 26, 2026 | 795.00 | 809.00 | 792.00 | 806.00 | 786.86 | 2.03% | 88,000 |