Coach A Co., Ltd. (TYO:9339)
Japan · Delayed Price · Currency is JPY 1,384.00
+4.00 (0.29%)
Sep 5, 2025, 3:30 PM JST
Coach A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,389.00 | 1,389.00 | 1,379.00 | 1,384.00 | 1,384.00 | 0.29% | 1,700 |
| Sep 4, 2025 | 1,381.00 | 1,386.00 | 1,371.00 | 1,380.00 | 1,380.00 | -0.29% | 3,900 |
| Sep 3, 2025 | 1,381.00 | 1,384.00 | 1,376.00 | 1,384.00 | 1,384.00 | 0.65% | 2,300 |
| Sep 2, 2025 | 1,380.00 | 1,380.00 | 1,368.00 | 1,375.00 | 1,375.00 | 1.03% | 1,900 |
| Sep 1, 2025 | 1,368.00 | 1,373.00 | 1,360.00 | 1,361.00 | 1,361.00 | -0.51% | 4,400 |
| Aug 29, 2025 | 1,383.00 | 1,383.00 | 1,360.00 | 1,368.00 | 1,368.00 | 0.22% | 1,800 |
| Aug 28, 2025 | 1,373.00 | 1,376.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.07% | 2,200 |
| Aug 27, 2025 | 1,361.00 | 1,385.00 | 1,361.00 | 1,366.00 | 1,366.00 | 0.81% | 3,900 |
| Aug 26, 2025 | 1,348.00 | 1,373.00 | 1,343.00 | 1,355.00 | 1,355.00 | 0.82% | 7,500 |
| Aug 25, 2025 | 1,345.00 | 1,345.00 | 1,326.00 | 1,344.00 | 1,344.00 | 1.43% | 4,700 |
| Aug 22, 2025 | 1,301.00 | 1,338.00 | 1,301.00 | 1,325.00 | 1,325.00 | 1.84% | 5,900 |
| Aug 21, 2025 | 1,323.00 | 1,323.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.69% | 3,300 |
| Aug 20, 2025 | 1,301.00 | 1,322.00 | 1,298.00 | 1,310.00 | 1,310.00 | 0.38% | 4,200 |
| Aug 19, 2025 | 1,305.00 | 1,308.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.23% | 5,500 |
| Aug 18, 2025 | 1,330.00 | 1,337.00 | 1,308.00 | 1,308.00 | 1,308.00 | -1.06% | 8,000 |
| Aug 15, 2025 | 1,309.00 | 1,330.00 | 1,305.00 | 1,322.00 | 1,322.00 | 2.08% | 14,700 |
| Aug 14, 2025 | 1,264.00 | 1,298.00 | 1,263.00 | 1,295.00 | 1,295.00 | 2.53% | 14,300 |
| Aug 13, 2025 | 1,249.00 | 1,266.00 | 1,233.00 | 1,263.00 | 1,263.00 | 1.20% | 22,800 |
| Aug 12, 2025 | 1,310.00 | 1,310.00 | 1,235.00 | 1,248.00 | 1,248.00 | 19.31% | 80,000 |
| Aug 8, 2025 | 1,039.00 | 1,047.00 | 1,039.00 | 1,046.00 | 1,046.00 | 0.67% | 4,700 |
| Aug 7, 2025 | 1,043.00 | 1,044.00 | 1,037.00 | 1,039.00 | 1,039.00 | -0.38% | 3,000 |
| Aug 6, 2025 | 1,040.00 | 1,043.00 | 1,036.00 | 1,043.00 | 1,043.00 | 1.07% | 2,200 |
| Aug 5, 2025 | 1,028.00 | 1,037.00 | 1,028.00 | 1,032.00 | 1,032.00 | 0.68% | 3,100 |
| Aug 4, 2025 | 1,015.00 | 1,025.00 | 1,011.00 | 1,025.00 | 1,025.00 | 0.79% | 3,100 |
| Aug 1, 2025 | 1,018.00 | 1,023.00 | 1,012.00 | 1,017.00 | 1,017.00 | 0.69% | 1,900 |
| Jul 31, 2025 | 1,010.00 | 1,010.00 | 1,002.00 | 1,010.00 | 1,010.00 | 0.20% | 3,100 |
| Jul 30, 2025 | 1,009.00 | 1,009.00 | 1,002.00 | 1,008.00 | 1,008.00 | - | 2,900 |
| Jul 29, 2025 | 1,002.00 | 1,008.00 | 999.00 | 1,008.00 | 1,008.00 | 0.80% | 4,400 |
| Jul 28, 2025 | 990.00 | 1,024.00 | 988.00 | 1,000.00 | 1,000.00 | 1.32% | 14,200 |
| Jul 25, 2025 | 985.00 | 987.00 | 983.00 | 987.00 | 987.00 | 0.30% | 3,900 |
| Jul 24, 2025 | 985.00 | 985.00 | 982.00 | 984.00 | 984.00 | 0.31% | 4,200 |
| Jul 23, 2025 | 986.00 | 988.00 | 980.00 | 981.00 | 981.00 | -0.91% | 7,400 |
| Jul 22, 2025 | 975.00 | 1,000.00 | 970.00 | 990.00 | 990.00 | 3.13% | 14,800 |
| Jul 18, 2025 | 966.00 | 966.00 | 958.00 | 960.00 | 960.00 | -0.52% | 4,900 |
| Jul 17, 2025 | 962.00 | 970.00 | 961.00 | 965.00 | 965.00 | 0.21% | 2,600 |
| Jul 16, 2025 | 966.00 | 968.00 | 958.00 | 963.00 | 963.00 | -0.21% | 3,300 |
| Jul 15, 2025 | 965.00 | 965.00 | 961.00 | 965.00 | 965.00 | 0.42% | 2,300 |
| Jul 14, 2025 | 966.00 | 968.00 | 961.00 | 961.00 | 961.00 | -0.41% | 1,700 |
| Jul 11, 2025 | 959.00 | 965.00 | 955.00 | 965.00 | 965.00 | 1.26% | 1,500 |
| Jul 10, 2025 | 965.00 | 965.00 | 947.00 | 953.00 | 953.00 | -0.73% | 10,100 |
| Jul 9, 2025 | 960.00 | 964.00 | 958.00 | 960.00 | 960.00 | 0.10% | 2,600 |
| Jul 8, 2025 | 960.00 | 960.00 | 954.00 | 959.00 | 959.00 | - | 1,800 |
| Jul 7, 2025 | 963.00 | 963.00 | 956.00 | 959.00 | 959.00 | -0.10% | 4,500 |
| Jul 4, 2025 | 960.00 | 960.00 | 957.00 | 960.00 | 960.00 | 0.31% | 1,800 |
| Jul 3, 2025 | 957.00 | 958.00 | 953.00 | 957.00 | 957.00 | 0.84% | 2,100 |
| Jul 2, 2025 | 961.00 | 961.00 | 948.00 | 949.00 | 949.00 | -0.52% | 5,800 |
| Jul 1, 2025 | 959.00 | 960.00 | 953.00 | 954.00 | 954.00 | -0.42% | 3,300 |
| Jun 30, 2025 | 949.00 | 958.00 | 948.00 | 958.00 | 958.00 | 1.16% | 2,600 |
| Jun 27, 2025 | 943.00 | 949.00 | 943.00 | 947.00 | 947.00 | -0.11% | 4,000 |
| Jun 26, 2025 | 948.00 | 948.00 | 943.00 | 948.00 | 948.00 | -0.42% | 4,400 |