Koshidaka Holdings Co., Ltd. (TYO:2157)
Japan
· Delayed Price · Currency is JPY 1,012.00
+14.00 (1.40%)
Apr 28, 2026, 3:30 PM JST
Koshidaka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 999.00 | 1,012.00 | 997.00 | 1,012.00 | 1,012.00 | 1.40% | 328,900 |
| Apr 27, 2026 | 1,001.00 | 1,013.00 | 998.00 | 998.00 | 998.00 | -0.60% | 362,800 |
| Apr 24, 2026 | 1,005.00 | 1,015.00 | 1,003.00 | 1,004.00 | 1,004.00 | -0.89% | 324,600 |
| Apr 23, 2026 | 1,030.00 | 1,035.00 | 1,009.00 | 1,013.00 | 1,013.00 | -2.22% | 426,900 |
| Apr 22, 2026 | 1,032.00 | 1,045.00 | 1,028.00 | 1,036.00 | 1,036.00 | -0.19% | 573,200 |
| Apr 21, 2026 | 1,056.00 | 1,069.00 | 1,025.00 | 1,038.00 | 1,038.00 | -1.89% | 501,000 |
| Apr 20, 2026 | 1,057.00 | 1,063.00 | 1,042.00 | 1,058.00 | 1,058.00 | 1.05% | 674,400 |
| Apr 17, 2026 | 1,042.00 | 1,062.00 | 1,042.00 | 1,047.00 | 1,047.00 | 0.38% | 390,200 |
| Apr 16, 2026 | 1,055.00 | 1,063.00 | 1,040.00 | 1,043.00 | 1,043.00 | -0.48% | 449,500 |
| Apr 15, 2026 | 1,050.00 | 1,058.00 | 1,043.00 | 1,048.00 | 1,048.00 | 0.87% | 395,400 |
| Apr 14, 2026 | 1,030.00 | 1,041.00 | 1,021.00 | 1,039.00 | 1,039.00 | 0.87% | 521,800 |
| Apr 13, 2026 | 1,050.00 | 1,061.00 | 1,022.00 | 1,030.00 | 1,030.00 | -6.36% | 1,231,500 |
| Apr 10, 2026 | 1,102.00 | 1,114.00 | 1,091.00 | 1,100.00 | 1,100.00 | - | 498,100 |
| Apr 9, 2026 | 1,142.00 | 1,145.00 | 1,094.00 | 1,100.00 | 1,100.00 | -3.59% | 422,200 |
| Apr 8, 2026 | 1,142.00 | 1,142.00 | 1,127.00 | 1,141.00 | 1,141.00 | 1.15% | 468,100 |
| Apr 7, 2026 | 1,121.00 | 1,136.00 | 1,115.00 | 1,128.00 | 1,128.00 | 1.08% | 300,300 |
| Apr 6, 2026 | 1,115.00 | 1,120.00 | 1,111.00 | 1,116.00 | 1,116.00 | 0.72% | 303,100 |
| Apr 3, 2026 | 1,110.00 | 1,117.00 | 1,098.00 | 1,108.00 | 1,108.00 | 1.28% | 205,400 |
| Apr 2, 2026 | 1,111.00 | 1,129.00 | 1,090.00 | 1,094.00 | 1,094.00 | -1.17% | 255,500 |
| Apr 1, 2026 | 1,091.00 | 1,107.00 | 1,085.00 | 1,107.00 | 1,107.00 | 2.79% | 387,400 |
| Mar 31, 2026 | 1,077.00 | 1,094.00 | 1,076.00 | 1,077.00 | 1,077.00 | 0.47% | 343,000 |
| Mar 30, 2026 | 1,068.00 | 1,075.00 | 1,049.00 | 1,072.00 | 1,072.00 | -1.29% | 428,800 |
| Mar 27, 2026 | 1,095.00 | 1,101.00 | 1,084.00 | 1,086.00 | 1,086.00 | 0.18% | 389,700 |
| Mar 26, 2026 | 1,083.00 | 1,088.00 | 1,070.00 | 1,084.00 | 1,084.00 | 0.18% | 343,100 |
| Mar 25, 2026 | 1,073.00 | 1,088.00 | 1,073.00 | 1,082.00 | 1,082.00 | 1.50% | 233,200 |
| Mar 24, 2026 | 1,059.00 | 1,070.00 | 1,058.00 | 1,066.00 | 1,066.00 | 2.50% | 179,000 |
| Mar 23, 2026 | 1,053.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,040.00 | -1.70% | 354,300 |
| Mar 19, 2026 | 1,074.00 | 1,085.00 | 1,058.00 | 1,058.00 | 1,058.00 | -2.49% | 347,400 |
| Mar 18, 2026 | 1,074.00 | 1,087.00 | 1,072.00 | 1,085.00 | 1,085.00 | 1.12% | 149,200 |
| Mar 17, 2026 | 1,066.00 | 1,080.00 | 1,063.00 | 1,073.00 | 1,073.00 | 2.09% | 267,500 |
| Mar 16, 2026 | 1,063.00 | 1,077.00 | 1,051.00 | 1,051.00 | 1,051.00 | -2.23% | 219,200 |
| Mar 13, 2026 | 1,058.00 | 1,081.00 | 1,058.00 | 1,075.00 | 1,075.00 | 0.37% | 326,500 |
| Mar 12, 2026 | 1,088.00 | 1,092.00 | 1,063.00 | 1,071.00 | 1,071.00 | -2.28% | 366,200 |
| Mar 11, 2026 | 1,097.00 | 1,113.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.09% | 335,800 |
| Mar 10, 2026 | 1,092.00 | 1,100.00 | 1,081.00 | 1,097.00 | 1,097.00 | 1.67% | 321,100 |
| Mar 9, 2026 | 1,051.00 | 1,086.00 | 1,045.00 | 1,079.00 | 1,079.00 | -1.28% | 574,300 |
| Mar 6, 2026 | 1,075.00 | 1,094.00 | 1,067.00 | 1,093.00 | 1,093.00 | 1.39% | 191,200 |
| Mar 5, 2026 | 1,082.00 | 1,097.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.94% | 263,800 |
| Mar 4, 2026 | 1,080.00 | 1,091.00 | 1,052.00 | 1,068.00 | 1,068.00 | -1.93% | 716,200 |
| Mar 3, 2026 | 1,141.00 | 1,141.00 | 1,089.00 | 1,089.00 | 1,089.00 | -5.22% | 503,100 |
| Mar 2, 2026 | 1,166.00 | 1,175.00 | 1,148.00 | 1,149.00 | 1,149.00 | -1.79% | 328,400 |
| Feb 27, 2026 | 1,180.00 | 1,182.00 | 1,161.00 | 1,170.00 | 1,170.00 | - | 322,800 |
| Feb 26, 2026 | 1,158.00 | 1,175.00 | 1,154.00 | 1,170.00 | 1,170.00 | -0.85% | 396,100 |
| Feb 25, 2026 | 1,185.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,167.00 | - | 447,800 |
| Feb 24, 2026 | 1,162.00 | 1,186.00 | 1,162.00 | 1,180.00 | 1,167.00 | 1.72% | 232,000 |
| Feb 20, 2026 | 1,175.00 | 1,183.00 | 1,160.00 | 1,160.00 | 1,147.22 | -1.61% | 208,200 |
| Feb 19, 2026 | 1,169.00 | 1,205.00 | 1,165.00 | 1,179.00 | 1,166.01 | 1.29% | 354,000 |
| Feb 18, 2026 | 1,169.00 | 1,170.00 | 1,153.00 | 1,164.00 | 1,151.18 | 0.09% | 305,000 |
| Feb 17, 2026 | 1,154.00 | 1,167.00 | 1,150.00 | 1,163.00 | 1,150.19 | 0.78% | 297,700 |
| Feb 16, 2026 | 1,168.00 | 1,172.00 | 1,150.00 | 1,154.00 | 1,141.29 | -1.20% | 216,900 |
| Feb 13, 2026 | 1,178.00 | 1,183.00 | 1,161.00 | 1,168.00 | 1,155.13 | -0.17% | 245,000 |
| Feb 12, 2026 | 1,172.00 | 1,181.00 | 1,163.00 | 1,170.00 | 1,157.11 | - | 219,800 |
| Feb 10, 2026 | 1,176.00 | 1,180.00 | 1,167.00 | 1,170.00 | 1,157.11 | -0.09% | 261,800 |
| Feb 9, 2026 | 1,194.00 | 1,203.00 | 1,167.00 | 1,171.00 | 1,158.10 | -0.85% | 231,700 |
| Feb 6, 2026 | 1,187.00 | 1,190.00 | 1,172.00 | 1,181.00 | 1,167.99 | -0.51% | 183,600 |
| Feb 5, 2026 | 1,188.00 | 1,197.00 | 1,171.00 | 1,187.00 | 1,173.92 | 1.19% | 239,100 |
| Feb 4, 2026 | 1,175.00 | 1,186.00 | 1,167.00 | 1,173.00 | 1,160.08 | -1.10% | 248,100 |
| Feb 3, 2026 | 1,165.00 | 1,189.00 | 1,161.00 | 1,186.00 | 1,172.93 | 1.63% | 307,000 |
| Feb 2, 2026 | 1,190.00 | 1,191.00 | 1,161.00 | 1,167.00 | 1,154.14 | -2.34% | 442,700 |
| Jan 30, 2026 | 1,162.00 | 1,205.00 | 1,152.00 | 1,195.00 | 1,181.83 | 2.66% | 435,600 |
| Jan 29, 2026 | 1,153.00 | 1,169.00 | 1,138.00 | 1,164.00 | 1,151.18 | -0.09% | 358,400 |
| Jan 28, 2026 | 1,160.00 | 1,173.00 | 1,150.00 | 1,165.00 | 1,152.17 | 0.17% | 300,200 |
| Jan 27, 2026 | 1,185.00 | 1,186.00 | 1,150.00 | 1,163.00 | 1,150.19 | -3.96% | 414,600 |
| Jan 26, 2026 | 1,185.00 | 1,215.00 | 1,183.00 | 1,211.00 | 1,197.66 | 2.37% | 441,900 |
| Jan 23, 2026 | 1,163.00 | 1,195.00 | 1,158.00 | 1,183.00 | 1,169.97 | 1.63% | 354,800 |
| Jan 22, 2026 | 1,130.00 | 1,183.00 | 1,129.00 | 1,164.00 | 1,151.18 | 3.19% | 627,200 |
| Jan 21, 2026 | 1,129.00 | 1,134.00 | 1,115.00 | 1,128.00 | 1,115.57 | -0.62% | 357,600 |
| Jan 20, 2026 | 1,133.00 | 1,145.00 | 1,119.00 | 1,135.00 | 1,122.50 | 1.07% | 371,200 |
| Jan 19, 2026 | 1,134.00 | 1,134.00 | 1,118.00 | 1,123.00 | 1,110.63 | -1.32% | 535,500 |
| Jan 16, 2026 | 1,168.00 | 1,169.00 | 1,127.00 | 1,138.00 | 1,125.46 | -2.57% | 623,400 |
| Jan 15, 2026 | 1,161.00 | 1,173.00 | 1,156.00 | 1,168.00 | 1,155.13 | 0.52% | 433,300 |
| Jan 14, 2026 | 1,175.00 | 1,189.00 | 1,159.00 | 1,162.00 | 1,149.20 | -1.69% | 515,800 |
| Jan 13, 2026 | 1,164.00 | 1,198.00 | 1,142.00 | 1,182.00 | 1,168.98 | -5.74% | 1,970,000 |
| Jan 9, 2026 | 1,241.00 | 1,268.00 | 1,231.00 | 1,254.00 | 1,240.18 | 1.87% | 489,400 |
| Jan 8, 2026 | 1,232.00 | 1,241.00 | 1,226.00 | 1,231.00 | 1,217.44 | -0.16% | 207,200 |
| Jan 7, 2026 | 1,212.00 | 1,235.00 | 1,206.00 | 1,233.00 | 1,219.42 | 0.90% | 261,500 |
| Jan 6, 2026 | 1,211.00 | 1,227.00 | 1,210.00 | 1,222.00 | 1,208.54 | 1.08% | 236,100 |
| Jan 5, 2026 | 1,219.00 | 1,223.00 | 1,196.00 | 1,209.00 | 1,195.68 | -1.23% | 323,400 |
| Dec 30, 2025 | 1,229.00 | 1,234.00 | 1,217.00 | 1,224.00 | 1,210.52 | -0.49% | 180,800 |
| Dec 29, 2025 | 1,241.00 | 1,242.00 | 1,222.00 | 1,230.00 | 1,216.45 | -0.89% | 209,000 |
| Dec 26, 2025 | 1,240.00 | 1,245.00 | 1,232.00 | 1,241.00 | 1,227.33 | -0.16% | 173,700 |
| Dec 25, 2025 | 1,223.00 | 1,244.00 | 1,220.00 | 1,243.00 | 1,229.31 | 1.80% | 168,400 |
| Dec 24, 2025 | 1,220.00 | 1,233.00 | 1,217.00 | 1,221.00 | 1,207.55 | - | 227,600 |
| Dec 23, 2025 | 1,210.00 | 1,223.00 | 1,207.00 | 1,221.00 | 1,207.55 | 0.91% | 149,700 |
| Dec 22, 2025 | 1,223.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,196.67 | -0.58% | 189,100 |
| Dec 19, 2025 | 1,206.00 | 1,219.00 | 1,200.00 | 1,217.00 | 1,203.59 | 1.25% | 216,600 |
| Dec 18, 2025 | 1,198.00 | 1,210.00 | 1,195.00 | 1,202.00 | 1,188.76 | 0.33% | 119,800 |
| Dec 17, 2025 | 1,213.00 | 1,217.00 | 1,190.00 | 1,198.00 | 1,184.80 | -0.91% | 119,800 |
| Dec 16, 2025 | 1,220.00 | 1,221.00 | 1,208.00 | 1,209.00 | 1,195.68 | -1.31% | 153,900 |
| Dec 15, 2025 | 1,207.00 | 1,228.00 | 1,207.00 | 1,225.00 | 1,211.50 | 1.66% | 146,000 |
| Dec 12, 2025 | 1,197.00 | 1,217.00 | 1,197.00 | 1,205.00 | 1,191.72 | 1.43% | 213,000 |
| Dec 11, 2025 | 1,207.00 | 1,207.00 | 1,182.00 | 1,188.00 | 1,174.91 | -1.57% | 205,400 |
| Dec 10, 2025 | 1,206.00 | 1,212.00 | 1,196.00 | 1,207.00 | 1,193.70 | -0.08% | 227,500 |
| Dec 9, 2025 | 1,200.00 | 1,216.00 | 1,188.00 | 1,208.00 | 1,194.69 | 1.34% | 281,700 |
| Dec 8, 2025 | 1,186.00 | 1,197.00 | 1,181.00 | 1,192.00 | 1,178.87 | 0.42% | 219,200 |
| Dec 5, 2025 | 1,201.00 | 1,204.00 | 1,185.00 | 1,187.00 | 1,173.92 | -1.41% | 134,900 |
| Dec 4, 2025 | 1,190.00 | 1,208.00 | 1,189.00 | 1,204.00 | 1,190.74 | 1.18% | 154,300 |
| Dec 3, 2025 | 1,196.00 | 1,203.00 | 1,190.00 | 1,190.00 | 1,176.89 | -0.83% | 250,800 |
| Dec 2, 2025 | 1,208.00 | 1,209.00 | 1,195.00 | 1,200.00 | 1,186.78 | -0.74% | 150,200 |
| Dec 1, 2025 | 1,217.00 | 1,223.00 | 1,203.00 | 1,209.00 | 1,195.68 | -1.31% | 181,100 |