Coach A Co., Ltd. (TYO:9339)
Japan · Delayed Price · Currency is JPY 1,418.00
-7.00 (-0.49%)
Aug 26, 2026, 3:04 PM JST
Coach A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,438.00 | 1,445.00 | 1,415.00 | 1,418.00 | 1,418.00 | -0.49% | 2,000 |
| Aug 25, 2026 | 1,443.00 | 1,443.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.71% | 800 |
| Aug 24, 2026 | 1,403.00 | 1,433.00 | 1,403.00 | 1,415.00 | 1,415.00 | 1.07% | 1,200 |
| Aug 21, 2026 | 1,423.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.69% | 1,700 |
| Aug 20, 2026 | 1,431.00 | 1,431.00 | 1,417.00 | 1,424.00 | 1,424.00 | -1.18% | 900 |
| Aug 19, 2026 | 1,442.00 | 1,442.00 | 1,440.00 | 1,441.00 | 1,441.00 | 0.42% | 800 |
| Aug 18, 2026 | 1,433.00 | 1,435.00 | 1,423.00 | 1,435.00 | 1,435.00 | - | 1,200 |
| Aug 17, 2026 | 1,445.00 | 1,445.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.21% | 1,400 |
| Aug 14, 2026 | 1,416.00 | 1,440.00 | 1,416.00 | 1,438.00 | 1,438.00 | 1.55% | 2,900 |
| Aug 13, 2026 | 1,418.00 | 1,422.00 | 1,414.00 | 1,416.00 | 1,416.00 | -0.14% | 1,800 |
| Aug 12, 2026 | 1,396.00 | 1,418.00 | 1,396.00 | 1,418.00 | 1,418.00 | 2.38% | 2,800 |
| Aug 10, 2026 | 1,399.00 | 1,399.00 | 1,380.00 | 1,385.00 | 1,385.00 | - | 1,700 |
| Aug 7, 2026 | 1,383.00 | 1,385.00 | 1,383.00 | 1,385.00 | 1,385.00 | 0.14% | 300 |
| Aug 6, 2026 | 1,398.00 | 1,398.00 | 1,382.00 | 1,383.00 | 1,383.00 | 0.22% | 600 |
| Aug 5, 2026 | 1,397.00 | 1,397.00 | 1,375.00 | 1,380.00 | 1,380.00 | 0.29% | 1,100 |
| Aug 4, 2026 | 1,376.00 | 1,380.00 | 1,376.00 | 1,376.00 | 1,376.00 | 0.73% | 1,400 |
| Aug 3, 2026 | 1,378.00 | 1,378.00 | 1,360.00 | 1,366.00 | 1,366.00 | 0.44% | 1,300 |
| Jul 31, 2026 | 1,381.00 | 1,381.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.73% | 900 |
| Jul 30, 2026 | 1,393.00 | 1,393.00 | 1,382.00 | 1,384.00 | 1,384.00 | -1.49% | 1,200 |
| Jul 29, 2026 | 1,365.00 | 1,409.00 | 1,365.00 | 1,405.00 | 1,405.00 | 3.16% | 4,600 |
| Jul 28, 2026 | 1,357.00 | 1,362.00 | 1,355.00 | 1,362.00 | 1,362.00 | 0.89% | 4,900 |
| Jul 27, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.07% | 300 |
| Jul 24, 2026 | 1,345.00 | 1,349.00 | 1,345.00 | 1,349.00 | 1,349.00 | 0.30% | 600 |
| Jul 23, 2026 | 1,349.00 | 1,350.00 | 1,345.00 | 1,345.00 | 1,345.00 | - | 1,000 |
| Jul 22, 2026 | 1,335.00 | 1,349.00 | 1,335.00 | 1,345.00 | 1,345.00 | 0.75% | 1,500 |
| Jul 21, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | - | 700 |
| Jul 17, 2026 | 1,335.00 | 1,357.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.23% | 600 |
| Jul 16, 2026 | 1,334.00 | 1,334.00 | 1,331.00 | 1,332.00 | 1,332.00 | -0.15% | 700 |
| Jul 15, 2026 | 1,357.00 | 1,357.00 | 1,330.00 | 1,334.00 | 1,334.00 | -0.67% | 1,700 |
| Jul 14, 2026 | 1,342.00 | 1,350.00 | 1,336.00 | 1,343.00 | 1,343.00 | -0.44% | 1,000 |
| Jul 13, 2026 | 1,320.00 | 1,349.00 | 1,320.00 | 1,349.00 | 1,349.00 | 0.52% | 600 |
| Jul 10, 2026 | 1,342.00 | 1,342.00 | 1,335.00 | 1,342.00 | 1,342.00 | - | 3,000 |
| Jul 9, 2026 | 1,312.00 | 1,342.00 | 1,312.00 | 1,342.00 | 1,342.00 | 2.84% | 4,200 |
| Jul 8, 2026 | 1,297.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.62% | 2,300 |
| Jul 7, 2026 | 1,299.00 | 1,299.00 | 1,290.00 | 1,297.00 | 1,297.00 | 0.86% | 1,100 |
| Jul 6, 2026 | 1,291.00 | 1,295.00 | 1,280.00 | 1,286.00 | 1,286.00 | 0.94% | 1,100 |
| Jul 3, 2026 | 1,298.00 | 1,298.00 | 1,274.00 | 1,274.00 | 1,274.00 | -1.62% | 2,400 |
| Jul 2, 2026 | 1,285.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,295.00 | 1.89% | 1,600 |
| Jul 1, 2026 | 1,300.00 | 1,300.00 | 1,271.00 | 1,271.00 | 1,271.00 | -1.85% | 1,600 |
| Jun 30, 2026 | 1,280.00 | 1,298.00 | 1,280.00 | 1,295.00 | 1,295.00 | 2.37% | 2,200 |
| Jun 29, 2026 | 1,252.00 | 1,281.00 | 1,252.00 | 1,265.00 | 1,265.00 | 0.48% | 2,300 |
| Jun 26, 2026 | 1,261.00 | 1,262.00 | 1,259.00 | 1,259.00 | 1,259.00 | 0.72% | 700 |
| Jun 25, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 800 |
| Jun 24, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.16% | 100 |
| Jun 23, 2026 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.87% | 300 |
| Jun 22, 2026 | 1,260.00 | 1,260.00 | 1,242.00 | 1,259.00 | 1,259.00 | 0.16% | 700 |
| Jun 19, 2026 | 1,257.00 | 1,257.00 | 1,231.00 | 1,257.00 | 1,257.00 | 0.40% | 2,200 |
| Jun 18, 2026 | 1,246.00 | 1,252.00 | 1,244.00 | 1,252.00 | 1,252.00 | 0.48% | 600 |
| Jun 17, 2026 | 1,245.00 | 1,246.00 | 1,245.00 | 1,246.00 | 1,246.00 | - | 1,000 |
| Jun 16, 2026 | 1,245.00 | 1,260.00 | 1,245.00 | 1,246.00 | 1,246.00 | - | 1,400 |