KOA Corporation (TYO:6999)
Japan
· Delayed Price · Currency is JPY 1,729.00
+84.00 (5.11%)
Mar 10, 2026, 2:45 PM JST
KOA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,656.00 | 1,692.00 | 1,582.00 | 1,645.00 | 1,645.00 | -9.42% | 811,100 |
| Mar 6, 2026 | 1,773.00 | 1,823.00 | 1,743.00 | 1,816.00 | 1,816.00 | -1.25% | 540,900 |
| Mar 5, 2026 | 1,818.00 | 1,864.00 | 1,778.00 | 1,839.00 | 1,839.00 | 6.36% | 512,800 |
| Mar 4, 2026 | 1,806.00 | 1,866.00 | 1,696.00 | 1,729.00 | 1,729.00 | -8.32% | 1,030,600 |
| Mar 3, 2026 | 2,005.00 | 2,040.00 | 1,886.00 | 1,886.00 | 1,886.00 | -5.23% | 673,900 |
| Mar 2, 2026 | 1,957.00 | 2,028.00 | 1,912.00 | 1,990.00 | 1,990.00 | 0.10% | 723,800 |
| Feb 27, 2026 | 1,936.00 | 2,013.00 | 1,917.00 | 1,988.00 | 1,988.00 | 0.96% | 652,600 |
| Feb 26, 2026 | 2,034.00 | 2,056.00 | 1,938.00 | 1,969.00 | 1,969.00 | -3.10% | 1,126,900 |
| Feb 25, 2026 | 1,990.00 | 2,113.00 | 1,932.00 | 2,032.00 | 2,032.00 | 1.91% | 1,742,000 |
| Feb 24, 2026 | 1,789.00 | 2,050.00 | 1,783.00 | 1,994.00 | 1,994.00 | 19.90% | 2,981,000 |
| Feb 20, 2026 | 1,675.00 | 1,692.00 | 1,648.00 | 1,663.00 | 1,663.00 | -2.00% | 195,100 |
| Feb 19, 2026 | 1,670.00 | 1,703.00 | 1,650.00 | 1,697.00 | 1,697.00 | 2.11% | 326,100 |
| Feb 18, 2026 | 1,642.00 | 1,669.00 | 1,624.00 | 1,662.00 | 1,662.00 | 1.53% | 206,800 |
| Feb 17, 2026 | 1,640.00 | 1,665.00 | 1,610.00 | 1,637.00 | 1,637.00 | -0.06% | 294,100 |
| Feb 16, 2026 | 1,638.00 | 1,677.00 | 1,633.00 | 1,638.00 | 1,638.00 | 0.55% | 287,900 |
| Feb 13, 2026 | 1,660.00 | 1,676.00 | 1,606.00 | 1,629.00 | 1,629.00 | -2.69% | 337,900 |
| Feb 12, 2026 | 1,648.00 | 1,693.00 | 1,647.00 | 1,674.00 | 1,674.00 | 2.45% | 435,800 |
| Feb 10, 2026 | 1,600.00 | 1,639.00 | 1,592.00 | 1,634.00 | 1,634.00 | 2.45% | 379,000 |
| Feb 9, 2026 | 1,580.00 | 1,604.00 | 1,570.00 | 1,595.00 | 1,595.00 | 3.44% | 449,500 |
| Feb 6, 2026 | 1,518.00 | 1,550.00 | 1,495.00 | 1,542.00 | 1,542.00 | 0.26% | 350,900 |
| Feb 5, 2026 | 1,577.00 | 1,577.00 | 1,534.00 | 1,538.00 | 1,538.00 | -2.47% | 415,200 |
| Feb 4, 2026 | 1,570.00 | 1,600.00 | 1,557.00 | 1,577.00 | 1,577.00 | 0.45% | 382,200 |
| Feb 3, 2026 | 1,550.00 | 1,573.00 | 1,528.00 | 1,570.00 | 1,570.00 | 1.29% | 504,200 |
| Feb 2, 2026 | 1,559.00 | 1,619.00 | 1,538.00 | 1,550.00 | 1,550.00 | -0.70% | 712,900 |
| Jan 30, 2026 | 1,494.00 | 1,580.00 | 1,492.00 | 1,561.00 | 1,561.00 | 5.40% | 1,296,200 |
| Jan 29, 2026 | 1,617.00 | 1,626.00 | 1,460.00 | 1,481.00 | 1,481.00 | 2.28% | 2,873,700 |
| Jan 28, 2026 | 1,469.00 | 1,470.00 | 1,422.00 | 1,448.00 | 1,448.00 | -1.23% | 838,200 |
| Jan 27, 2026 | 1,440.00 | 1,471.00 | 1,417.00 | 1,466.00 | 1,466.00 | 2.23% | 378,300 |
| Jan 26, 2026 | 1,471.00 | 1,471.00 | 1,431.00 | 1,434.00 | 1,434.00 | -4.53% | 355,000 |
| Jan 23, 2026 | 1,491.00 | 1,515.00 | 1,475.00 | 1,502.00 | 1,502.00 | 1.28% | 319,600 |
| Jan 22, 2026 | 1,471.00 | 1,495.00 | 1,470.00 | 1,483.00 | 1,483.00 | 2.91% | 233,800 |
| Jan 21, 2026 | 1,414.00 | 1,446.00 | 1,405.00 | 1,441.00 | 1,441.00 | -0.21% | 192,400 |
| Jan 20, 2026 | 1,485.00 | 1,485.00 | 1,444.00 | 1,444.00 | 1,444.00 | -2.70% | 149,100 |
| Jan 19, 2026 | 1,480.00 | 1,490.00 | 1,448.00 | 1,484.00 | 1,484.00 | 0.41% | 239,500 |
| Jan 16, 2026 | 1,447.00 | 1,478.00 | 1,442.00 | 1,478.00 | 1,478.00 | 2.50% | 235,100 |
| Jan 15, 2026 | 1,415.00 | 1,446.00 | 1,414.00 | 1,442.00 | 1,442.00 | 1.41% | 175,900 |
| Jan 14, 2026 | 1,413.00 | 1,424.00 | 1,405.00 | 1,422.00 | 1,422.00 | 0.78% | 196,800 |
| Jan 13, 2026 | 1,409.00 | 1,418.00 | 1,391.00 | 1,411.00 | 1,411.00 | 1.95% | 243,400 |
| Jan 9, 2026 | 1,408.00 | 1,410.00 | 1,377.00 | 1,384.00 | 1,384.00 | -0.79% | 177,700 |
| Jan 8, 2026 | 1,407.00 | 1,409.00 | 1,389.00 | 1,395.00 | 1,395.00 | -0.64% | 171,100 |
| Jan 7, 2026 | 1,385.00 | 1,412.00 | 1,376.00 | 1,404.00 | 1,404.00 | 1.59% | 272,800 |
| Jan 6, 2026 | 1,387.00 | 1,402.00 | 1,377.00 | 1,382.00 | 1,382.00 | -0.29% | 164,900 |
| Jan 5, 2026 | 1,395.00 | 1,395.00 | 1,377.00 | 1,386.00 | 1,386.00 | 1.02% | 140,700 |
| Dec 30, 2025 | 1,368.00 | 1,377.00 | 1,361.00 | 1,372.00 | 1,372.00 | -0.80% | 160,700 |
| Dec 29, 2025 | 1,386.00 | 1,397.00 | 1,371.00 | 1,383.00 | 1,383.00 | - | 185,400 |
| Dec 26, 2025 | 1,387.00 | 1,395.00 | 1,376.00 | 1,383.00 | 1,383.00 | -0.29% | 103,600 |
| Dec 25, 2025 | 1,381.00 | 1,398.00 | 1,381.00 | 1,387.00 | 1,387.00 | 0.29% | 106,500 |
| Dec 24, 2025 | 1,372.00 | 1,397.00 | 1,371.00 | 1,383.00 | 1,383.00 | 0.80% | 173,300 |
| Dec 23, 2025 | 1,376.00 | 1,380.00 | 1,359.00 | 1,372.00 | 1,372.00 | -0.65% | 137,400 |
| Dec 22, 2025 | 1,375.00 | 1,391.00 | 1,365.00 | 1,381.00 | 1,381.00 | 2.22% | 180,100 |
| Dec 19, 2025 | 1,353.00 | 1,356.00 | 1,339.00 | 1,351.00 | 1,351.00 | 0.75% | 152,000 |
| Dec 18, 2025 | 1,350.00 | 1,361.00 | 1,335.00 | 1,341.00 | 1,341.00 | -1.47% | 149,900 |
| Dec 17, 2025 | 1,356.00 | 1,364.00 | 1,334.00 | 1,361.00 | 1,361.00 | 0.52% | 169,200 |
| Dec 16, 2025 | 1,408.00 | 1,411.00 | 1,352.00 | 1,354.00 | 1,354.00 | -3.35% | 256,600 |
| Dec 15, 2025 | 1,371.00 | 1,402.00 | 1,371.00 | 1,401.00 | 1,401.00 | 0.86% | 221,700 |
| Dec 12, 2025 | 1,390.00 | 1,392.00 | 1,371.00 | 1,389.00 | 1,389.00 | 1.54% | 199,600 |
| Dec 11, 2025 | 1,395.00 | 1,398.00 | 1,354.00 | 1,368.00 | 1,368.00 | -1.37% | 218,500 |
| Dec 10, 2025 | 1,400.00 | 1,430.00 | 1,385.00 | 1,387.00 | 1,387.00 | 0.43% | 263,800 |
| Dec 9, 2025 | 1,387.00 | 1,403.00 | 1,371.00 | 1,381.00 | 1,381.00 | -1.07% | 202,000 |
| Dec 8, 2025 | 1,363.00 | 1,396.00 | 1,360.00 | 1,396.00 | 1,396.00 | 2.95% | 266,400 |
| Dec 5, 2025 | 1,345.00 | 1,363.00 | 1,334.00 | 1,356.00 | 1,356.00 | -0.37% | 167,800 |
| Dec 4, 2025 | 1,339.00 | 1,364.00 | 1,337.00 | 1,361.00 | 1,361.00 | 1.57% | 222,200 |
| Dec 3, 2025 | 1,335.00 | 1,353.00 | 1,333.00 | 1,340.00 | 1,340.00 | 0.15% | 197,000 |
| Dec 2, 2025 | 1,363.00 | 1,378.00 | 1,337.00 | 1,338.00 | 1,338.00 | -1.76% | 244,600 |
| Dec 1, 2025 | 1,374.00 | 1,399.00 | 1,359.00 | 1,362.00 | 1,362.00 | 2.48% | 539,700 |
| Nov 28, 2025 | 1,332.00 | 1,337.00 | 1,325.00 | 1,329.00 | 1,329.00 | 0.38% | 192,700 |
| Nov 27, 2025 | 1,301.00 | 1,326.00 | 1,299.00 | 1,324.00 | 1,324.00 | 1.77% | 166,900 |
| Nov 26, 2025 | 1,292.00 | 1,302.00 | 1,281.00 | 1,301.00 | 1,301.00 | 2.04% | 163,200 |
| Nov 25, 2025 | 1,278.00 | 1,295.00 | 1,265.00 | 1,275.00 | 1,275.00 | -0.39% | 193,200 |
| Nov 21, 2025 | 1,281.00 | 1,306.00 | 1,266.00 | 1,280.00 | 1,280.00 | -1.92% | 238,300 |
| Nov 20, 2025 | 1,300.00 | 1,315.00 | 1,293.00 | 1,305.00 | 1,305.00 | 3.41% | 227,100 |
| Nov 19, 2025 | 1,287.00 | 1,287.00 | 1,256.00 | 1,262.00 | 1,262.00 | -1.94% | 267,300 |
| Nov 18, 2025 | 1,303.00 | 1,317.00 | 1,283.00 | 1,287.00 | 1,287.00 | -2.13% | 339,900 |
| Nov 17, 2025 | 1,330.00 | 1,338.00 | 1,311.00 | 1,315.00 | 1,315.00 | -0.83% | 249,900 |
| Nov 14, 2025 | 1,298.00 | 1,341.00 | 1,298.00 | 1,326.00 | 1,326.00 | 0.38% | 338,700 |
| Nov 13, 2025 | 1,334.00 | 1,334.00 | 1,303.00 | 1,321.00 | 1,321.00 | - | 223,800 |
| Nov 12, 2025 | 1,308.00 | 1,331.00 | 1,292.00 | 1,321.00 | 1,321.00 | 2.48% | 344,200 |
| Nov 11, 2025 | 1,316.00 | 1,318.00 | 1,271.00 | 1,289.00 | 1,289.00 | -1.30% | 310,700 |
| Nov 10, 2025 | 1,305.00 | 1,312.00 | 1,286.00 | 1,306.00 | 1,306.00 | 2.11% | 230,600 |
| Nov 7, 2025 | 1,271.00 | 1,284.00 | 1,253.00 | 1,279.00 | 1,279.00 | -1.77% | 303,500 |
| Nov 6, 2025 | 1,298.00 | 1,317.00 | 1,288.00 | 1,302.00 | 1,302.00 | 1.80% | 376,900 |
| Nov 5, 2025 | 1,300.00 | 1,308.00 | 1,236.00 | 1,279.00 | 1,279.00 | -3.76% | 664,600 |
| Nov 4, 2025 | 1,315.00 | 1,351.00 | 1,293.00 | 1,329.00 | 1,329.00 | -3.35% | 956,700 |
| Oct 31, 2025 | 1,360.00 | 1,408.00 | 1,355.00 | 1,375.00 | 1,375.00 | 0.95% | 683,900 |
| Oct 30, 2025 | 1,399.00 | 1,401.00 | 1,352.00 | 1,362.00 | 1,362.00 | -3.81% | 1,272,500 |
| Oct 29, 2025 | 1,450.00 | 1,482.00 | 1,411.00 | 1,416.00 | 1,416.00 | -1.39% | 866,800 |
| Oct 28, 2025 | 1,453.00 | 1,483.00 | 1,420.00 | 1,436.00 | 1,436.00 | 0.28% | 1,206,200 |
| Oct 27, 2025 | 1,509.00 | 1,511.00 | 1,411.00 | 1,432.00 | 1,432.00 | -4.79% | 1,852,400 |
| Oct 24, 2025 | 1,499.00 | 1,531.00 | 1,478.00 | 1,504.00 | 1,504.00 | 22.18% | 4,003,800 |
| Oct 23, 2025 | 1,256.00 | 1,258.00 | 1,223.00 | 1,231.00 | 1,231.00 | -2.15% | 862,800 |
| Oct 22, 2025 | 1,255.00 | 1,266.00 | 1,233.00 | 1,258.00 | 1,258.00 | 0.32% | 373,700 |
| Oct 21, 2025 | 1,234.00 | 1,263.00 | 1,234.00 | 1,254.00 | 1,254.00 | 1.79% | 397,900 |
| Oct 20, 2025 | 1,218.00 | 1,235.00 | 1,211.00 | 1,232.00 | 1,232.00 | 3.70% | 233,100 |
| Oct 17, 2025 | 1,190.00 | 1,202.00 | 1,183.00 | 1,188.00 | 1,188.00 | -1.00% | 170,200 |
| Oct 16, 2025 | 1,197.00 | 1,207.00 | 1,185.00 | 1,200.00 | 1,200.00 | 2.13% | 149,200 |
| Oct 15, 2025 | 1,151.00 | 1,181.00 | 1,145.00 | 1,175.00 | 1,175.00 | 4.17% | 196,200 |
| Oct 14, 2025 | 1,153.00 | 1,171.00 | 1,128.00 | 1,128.00 | 1,128.00 | -4.65% | 325,600 |
| Oct 10, 2025 | 1,218.00 | 1,218.00 | 1,168.00 | 1,183.00 | 1,183.00 | -4.21% | 252,600 |
| Oct 9, 2025 | 1,200.00 | 1,241.00 | 1,199.00 | 1,235.00 | 1,235.00 | 3.17% | 325,100 |
| Oct 8, 2025 | 1,193.00 | 1,205.00 | 1,187.00 | 1,197.00 | 1,197.00 | 0.34% | 214,000 |