Koyosha Inc. (XNGO:7946)
Japan · Delayed Price · Currency is JPY 351.00
+6.00 (1.74%)
At close: Oct 9, 2026
Koyosha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 345.00 | 351.00 | 340.00 | 351.00 | 351.00 | 1.74% | 1,200 |
| Oct 8, 2026 | 345.00 | 353.00 | 345.00 | 345.00 | 345.00 | - | 3,400 |
| Oct 7, 2026 | 346.00 | 346.00 | 345.00 | 345.00 | 345.00 | - | 1,800 |
| Oct 6, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 200 |
| Oct 5, 2026 | 351.00 | 351.00 | 345.00 | 345.00 | 345.00 | -1.71% | 900 |
| Oct 2, 2026 | 335.00 | 361.00 | 335.00 | 351.00 | 351.00 | 6.69% | 7,200 |
| Oct 1, 2026 | 318.00 | 329.00 | 318.00 | 329.00 | 329.00 | 2.17% | 1,900 |
| Sep 30, 2026 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | -1.53% | 2,100 |
| Sep 29, 2026 | 325.00 | 334.00 | 317.00 | 327.00 | 327.00 | -4.11% | 1,200 |
| Sep 28, 2026 | 349.00 | 349.00 | 340.00 | 341.00 | 341.00 | -2.85% | 1,700 |
| Sep 25, 2026 | 351.00 | 360.00 | 344.00 | 351.00 | 351.00 | -2.23% | 3,100 |
| Sep 24, 2026 | 343.00 | 362.00 | 340.00 | 359.00 | 359.00 | -2.18% | 4,800 |
| Sep 18, 2026 | 363.00 | 372.00 | 363.00 | 367.00 | 367.00 | 1.10% | 11,800 |
| Sep 17, 2026 | 370.00 | 380.00 | 354.00 | 363.00 | 363.00 | -2.68% | 12,900 |
| Sep 16, 2026 | 374.00 | 375.00 | 373.00 | 373.00 | 373.00 | -0.27% | 1,900 |
| Sep 15, 2026 | 378.00 | 378.00 | 373.00 | 374.00 | 374.00 | 1.08% | 1,700 |
| Sep 14, 2026 | 373.00 | 379.00 | 370.00 | 370.00 | 370.00 | -0.80% | 5,700 |
| Sep 11, 2026 | 370.00 | 375.00 | 370.00 | 373.00 | 373.00 | 0.81% | 3,200 |
| Sep 10, 2026 | 366.00 | 375.00 | 366.00 | 370.00 | 370.00 | - | 1,800 |
| Sep 9, 2026 | 360.00 | 380.00 | 359.00 | 370.00 | 370.00 | 3.35% | 7,600 |
| Sep 8, 2026 | 360.00 | 362.00 | 358.00 | 358.00 | 358.00 | -0.56% | 2,600 |
| Sep 7, 2026 | 354.00 | 378.00 | 348.00 | 360.00 | 360.00 | 1.12% | 17,600 |
| Sep 4, 2026 | 345.00 | 359.00 | 345.00 | 356.00 | 356.00 | 3.79% | 19,500 |
| Sep 3, 2026 | 366.00 | 366.00 | 337.00 | 343.00 | 343.00 | -10.21% | 63,000 |
| Sep 2, 2026 | 459.00 | 459.00 | 382.00 | 382.00 | 382.00 | -17.32% | 86,900 |
| Sep 1, 2026 | 443.00 | 507.00 | 391.00 | 462.00 | 462.00 | 8.20% | 89,600 |
| Aug 31, 2026 | 347.00 | 427.00 | 335.00 | 427.00 | 427.00 | 23.05% | 88,700 |
| Aug 28, 2026 | 332.00 | 399.00 | 332.00 | 347.00 | 347.00 | 6.44% | 70,300 |
| Aug 27, 2026 | 325.00 | 340.00 | 325.00 | 326.00 | 326.00 | 0.31% | 6,500 |
| Aug 26, 2026 | 321.00 | 330.00 | 321.00 | 325.00 | 325.00 | 0.62% | 10,300 |
| Aug 25, 2026 | 319.00 | 323.00 | 317.00 | 323.00 | 323.00 | 1.57% | 1,200 |
| Aug 24, 2026 | 318.00 | 322.00 | 315.00 | 318.00 | 318.00 | - | 2,400 |
| Aug 21, 2026 | 318.00 | 324.00 | 318.00 | 318.00 | 318.00 | -0.93% | 1,700 |
| Aug 20, 2026 | 317.00 | 322.00 | 317.00 | 321.00 | 321.00 | -2.13% | 2,000 |
| Aug 19, 2026 | 317.00 | 328.00 | 315.00 | 328.00 | 328.00 | 3.47% | 2,200 |
| Aug 18, 2026 | 321.00 | 334.00 | 312.00 | 317.00 | 317.00 | -1.25% | 11,900 |
| Aug 17, 2026 | 325.00 | 326.00 | 321.00 | 321.00 | 321.00 | -1.23% | 4,200 |
| Aug 14, 2026 | 328.00 | 329.00 | 323.00 | 325.00 | 325.00 | - | 1,500 |
| Aug 13, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -0.31% | 100 |
| Aug 12, 2026 | 324.00 | 326.00 | 315.00 | 326.00 | 326.00 | 0.62% | 1,300 |
| Aug 10, 2026 | 325.00 | 333.00 | 324.00 | 324.00 | 324.00 | -0.31% | 2,400 |
| Aug 7, 2026 | 326.00 | 334.00 | 325.00 | 325.00 | 325.00 | - | 1,400 |
| Aug 6, 2026 | 327.00 | 328.00 | 325.00 | 325.00 | 325.00 | -0.91% | 1,000 |
| Aug 5, 2026 | 331.00 | 332.00 | 328.00 | 328.00 | 328.00 | -2.67% | 700 |
| Aug 4, 2026 | 336.00 | 341.00 | 328.00 | 337.00 | 337.00 | 2.74% | 2,400 |
| Aug 3, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -2.09% | 200 |
| Jul 31, 2026 | 329.00 | 336.00 | 325.00 | 335.00 | 335.00 | 1.52% | 2,600 |
| Jul 30, 2026 | 338.00 | 346.00 | 320.00 | 330.00 | 330.00 | -4.35% | 9,400 |
| Jul 29, 2026 | 352.00 | 352.00 | 339.00 | 345.00 | 345.00 | -1.99% | 5,100 |
| Jul 28, 2026 | 357.00 | 357.00 | 350.00 | 352.00 | 352.00 | -1.68% | 1,800 |