Coach A Co., Ltd. (TYO:9339)
Japan · Delayed Price · Currency is JPY 1,232.00
+11.00 (0.90%)
Feb 3, 2026, 3:23 PM JST
Coach A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1,217.00 | 1,235.00 | 1,217.00 | 1,221.00 | 1,221.00 | 0.33% | 4,300 |
| Jan 30, 2026 | 1,227.00 | 1,227.00 | 1,216.00 | 1,217.00 | 1,217.00 | -0.41% | 5,200 |
| Jan 29, 2026 | 1,231.00 | 1,233.00 | 1,221.00 | 1,222.00 | 1,222.00 | -0.33% | 2,500 |
| Jan 28, 2026 | 1,237.00 | 1,238.00 | 1,224.00 | 1,226.00 | 1,226.00 | -0.33% | 3,900 |
| Jan 27, 2026 | 1,233.00 | 1,247.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.24% | 3,100 |
| Jan 26, 2026 | 1,233.00 | 1,237.00 | 1,230.00 | 1,233.00 | 1,233.00 | - | 3,900 |
| Jan 23, 2026 | 1,233.00 | 1,240.00 | 1,230.00 | 1,233.00 | 1,233.00 | - | 3,500 |
| Jan 22, 2026 | 1,242.00 | 1,243.00 | 1,232.00 | 1,233.00 | 1,233.00 | 0.24% | 2,800 |
| Jan 21, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.73% | 4,400 |
| Jan 20, 2026 | 1,239.00 | 1,243.00 | 1,236.00 | 1,239.00 | 1,239.00 | - | 2,300 |
| Jan 19, 2026 | 1,239.00 | 1,252.00 | 1,232.00 | 1,239.00 | 1,239.00 | 0.16% | 3,700 |
| Jan 16, 2026 | 1,233.00 | 1,240.00 | 1,225.00 | 1,237.00 | 1,237.00 | 0.32% | 3,500 |
| Jan 15, 2026 | 1,223.00 | 1,248.00 | 1,223.00 | 1,233.00 | 1,233.00 | 0.16% | 9,300 |
| Jan 14, 2026 | 1,246.00 | 1,247.00 | 1,221.00 | 1,231.00 | 1,231.00 | -1.28% | 9,200 |
| Jan 13, 2026 | 1,280.00 | 1,280.00 | 1,246.00 | 1,247.00 | 1,247.00 | -2.58% | 19,700 |
| Jan 9, 2026 | 1,271.00 | 1,280.00 | 1,268.00 | 1,280.00 | 1,280.00 | 0.71% | 5,600 |
| Jan 8, 2026 | 1,282.00 | 1,282.00 | 1,271.00 | 1,271.00 | 1,271.00 | -0.94% | 5,600 |
| Jan 7, 2026 | 1,280.00 | 1,285.00 | 1,276.00 | 1,283.00 | 1,283.00 | 0.71% | 8,500 |
| Jan 6, 2026 | 1,283.00 | 1,283.00 | 1,272.00 | 1,274.00 | 1,274.00 | -0.62% | 11,400 |
| Jan 5, 2026 | 1,310.00 | 1,311.00 | 1,270.00 | 1,282.00 | 1,282.00 | -3.32% | 19,700 |
| Dec 30, 2025 | 1,342.00 | 1,342.00 | 1,321.00 | 1,326.00 | 1,326.00 | -2.14% | 14,000 |
| Dec 29, 2025 | 1,340.00 | 1,425.00 | 1,316.00 | 1,355.00 | 1,355.00 | -12.58% | 64,400 |
| Dec 26, 2025 | 1,548.00 | 1,550.00 | 1,529.00 | 1,550.00 | 1,530.00 | 1.71% | 14,700 |
| Dec 25, 2025 | 1,510.00 | 1,524.00 | 1,508.00 | 1,524.00 | 1,504.34 | 1.20% | 10,800 |
| Dec 24, 2025 | 1,500.00 | 1,510.00 | 1,499.00 | 1,506.00 | 1,486.57 | 0.40% | 6,600 |
| Dec 23, 2025 | 1,499.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,480.65 | 0.20% | 7,800 |
| Dec 22, 2025 | 1,500.00 | 1,504.00 | 1,496.00 | 1,497.00 | 1,477.68 | 0.13% | 9,500 |
| Dec 19, 2025 | 1,496.00 | 1,496.00 | 1,482.00 | 1,495.00 | 1,475.71 | -0.07% | 4,100 |
| Dec 18, 2025 | 1,497.00 | 1,499.00 | 1,486.00 | 1,496.00 | 1,476.70 | 0.74% | 3,700 |
| Dec 17, 2025 | 1,485.00 | 1,499.00 | 1,485.00 | 1,485.00 | 1,465.84 | - | 3,300 |
| Dec 16, 2025 | 1,502.00 | 1,502.00 | 1,476.00 | 1,485.00 | 1,465.84 | 0.88% | 4,600 |
| Dec 15, 2025 | 1,502.00 | 1,503.00 | 1,426.00 | 1,472.00 | 1,453.01 | -2.00% | 20,700 |
| Dec 12, 2025 | 1,517.00 | 1,517.00 | 1,500.00 | 1,502.00 | 1,482.62 | -0.53% | 6,900 |
| Dec 11, 2025 | 1,518.00 | 1,518.00 | 1,510.00 | 1,510.00 | 1,490.52 | -0.33% | 6,100 |
| Dec 10, 2025 | 1,519.00 | 1,519.00 | 1,515.00 | 1,515.00 | 1,495.45 | -0.26% | 5,300 |
| Dec 9, 2025 | 1,517.00 | 1,519.00 | 1,517.00 | 1,519.00 | 1,499.40 | 0.13% | 3,500 |
| Dec 8, 2025 | 1,517.00 | 1,519.00 | 1,514.00 | 1,517.00 | 1,497.43 | 0.13% | 4,800 |
| Dec 5, 2025 | 1,517.00 | 1,519.00 | 1,515.00 | 1,515.00 | 1,495.45 | -0.13% | 3,800 |
| Dec 4, 2025 | 1,512.00 | 1,518.00 | 1,510.00 | 1,517.00 | 1,497.43 | 0.13% | 4,100 |
| Dec 3, 2025 | 1,520.00 | 1,520.00 | 1,515.00 | 1,515.00 | 1,495.45 | -0.26% | 3,800 |
| Dec 2, 2025 | 1,514.00 | 1,520.00 | 1,514.00 | 1,519.00 | 1,499.40 | 0.40% | 4,600 |
| Dec 1, 2025 | 1,511.00 | 1,515.00 | 1,511.00 | 1,513.00 | 1,493.48 | 0.13% | 6,000 |
| Nov 28, 2025 | 1,503.00 | 1,519.00 | 1,503.00 | 1,511.00 | 1,491.50 | 0.47% | 5,400 |
| Nov 27, 2025 | 1,498.00 | 1,504.00 | 1,491.00 | 1,504.00 | 1,484.59 | 0.40% | 6,600 |
| Nov 26, 2025 | 1,492.00 | 1,500.00 | 1,492.00 | 1,498.00 | 1,478.67 | 0.40% | 4,900 |
| Nov 25, 2025 | 1,468.00 | 1,492.00 | 1,468.00 | 1,492.00 | 1,472.75 | 1.63% | 3,900 |
| Nov 21, 2025 | 1,465.00 | 1,468.00 | 1,460.00 | 1,468.00 | 1,449.06 | -0.07% | 2,500 |
| Nov 20, 2025 | 1,482.00 | 1,483.00 | 1,469.00 | 1,469.00 | 1,450.05 | 0.20% | 1,700 |
| Nov 19, 2025 | 1,478.00 | 1,478.00 | 1,466.00 | 1,466.00 | 1,447.08 | 0.34% | 1,700 |
| Nov 18, 2025 | 1,477.00 | 1,478.00 | 1,461.00 | 1,461.00 | 1,442.15 | -0.95% | 2,700 |