Koa Shoji Holdings Co.,Ltd. (TYO:9273)
Japan · Delayed Price · Currency is JPY 800.00
-11.00 (-1.36%)
May 28, 2026, 3:30 PM JST
Koa Shoji Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 810.00 | 811.00 | 800.00 | 811.00 | 811.00 | 0.62% | 98,200 |
| May 26, 2026 | 795.00 | 809.00 | 792.00 | 806.00 | 806.00 | 2.03% | 88,000 |
| May 25, 2026 | 812.00 | 814.00 | 788.00 | 790.00 | 790.00 | -2.47% | 155,100 |
| May 22, 2026 | 820.00 | 824.00 | 809.00 | 810.00 | 810.00 | 0.25% | 104,300 |
| May 21, 2026 | 810.00 | 814.00 | 801.00 | 808.00 | 808.00 | 0.25% | 138,600 |
| May 20, 2026 | 801.00 | 809.00 | 796.00 | 806.00 | 806.00 | 1.26% | 136,400 |
| May 19, 2026 | 808.00 | 810.00 | 796.00 | 796.00 | 796.00 | -1.73% | 123,100 |
| May 18, 2026 | 819.00 | 831.00 | 808.00 | 810.00 | 810.00 | -1.82% | 100,800 |
| May 15, 2026 | 850.00 | 853.00 | 818.00 | 825.00 | 825.00 | -3.40% | 86,100 |
| May 14, 2026 | 872.00 | 872.00 | 844.00 | 854.00 | 854.00 | -1.84% | 59,800 |
| May 13, 2026 | 869.00 | 876.00 | 866.00 | 870.00 | 870.00 | 1.05% | 53,900 |
| May 12, 2026 | 867.00 | 869.00 | 857.00 | 861.00 | 861.00 | -0.23% | 34,900 |
| May 11, 2026 | 881.00 | 883.00 | 860.00 | 863.00 | 863.00 | -2.27% | 88,900 |
| May 8, 2026 | 873.00 | 883.00 | 872.00 | 883.00 | 883.00 | 0.91% | 77,700 |
| May 7, 2026 | 878.00 | 885.00 | 868.00 | 875.00 | 875.00 | 2.22% | 117,700 |
| May 1, 2026 | 859.00 | 859.00 | 851.00 | 856.00 | 856.00 | -0.58% | 41,900 |
| Apr 30, 2026 | 860.00 | 862.00 | 842.00 | 861.00 | 861.00 | 0.94% | 87,700 |
| Apr 28, 2026 | 840.00 | 853.00 | 836.00 | 853.00 | 853.00 | 2.52% | 68,500 |
| Apr 27, 2026 | 818.00 | 834.00 | 811.00 | 832.00 | 832.00 | 2.72% | 54,000 |
| Apr 24, 2026 | 818.00 | 819.00 | 807.00 | 810.00 | 810.00 | -0.86% | 55,900 |
| Apr 23, 2026 | 818.00 | 828.00 | 814.00 | 817.00 | 817.00 | -0.73% | 66,400 |
| Apr 22, 2026 | 833.00 | 837.00 | 821.00 | 823.00 | 823.00 | -1.44% | 43,300 |
| Apr 21, 2026 | 847.00 | 851.00 | 833.00 | 835.00 | 835.00 | -1.07% | 49,600 |
| Apr 20, 2026 | 845.00 | 848.00 | 841.00 | 844.00 | 844.00 | 0.48% | 48,100 |
| Apr 17, 2026 | 841.00 | 846.00 | 838.00 | 840.00 | 840.00 | 0.48% | 41,900 |
| Apr 16, 2026 | 828.00 | 840.00 | 825.00 | 836.00 | 836.00 | 1.09% | 33,800 |
| Apr 15, 2026 | 830.00 | 837.00 | 822.00 | 827.00 | 827.00 | -0.12% | 23,800 |
| Apr 14, 2026 | 834.00 | 838.00 | 826.00 | 828.00 | 828.00 | 0.12% | 26,600 |
| Apr 13, 2026 | 825.00 | 836.00 | 821.00 | 827.00 | 827.00 | -1.55% | 63,700 |
| Apr 10, 2026 | 839.00 | 844.00 | 835.00 | 840.00 | 840.00 | 0.60% | 23,200 |
| Apr 9, 2026 | 844.00 | 850.00 | 835.00 | 835.00 | 835.00 | -1.18% | 44,500 |
| Apr 8, 2026 | 850.00 | 854.00 | 841.00 | 845.00 | 845.00 | 0.36% | 68,400 |
| Apr 7, 2026 | 837.00 | 842.00 | 831.00 | 842.00 | 842.00 | 1.45% | 48,200 |
| Apr 6, 2026 | 835.00 | 839.00 | 829.00 | 830.00 | 830.00 | -0.72% | 51,400 |
| Apr 3, 2026 | 830.00 | 840.00 | 830.00 | 836.00 | 836.00 | 1.21% | 48,700 |
| Apr 2, 2026 | 840.00 | 841.00 | 822.00 | 826.00 | 826.00 | -1.90% | 76,700 |
| Apr 1, 2026 | 836.00 | 843.00 | 833.00 | 842.00 | 842.00 | 2.56% | 47,600 |
| Mar 31, 2026 | 820.00 | 836.00 | 820.00 | 821.00 | 821.00 | 0.61% | 71,900 |
| Mar 30, 2026 | 810.00 | 828.00 | 807.00 | 816.00 | 816.00 | -2.97% | 102,900 |
| 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 |