KOA Corporation (TYO:6999)
Japan
· Delayed Price · Currency is JPY 1,824.00
+40.00 (2.24%)
Apr 28, 2026, 3:30 PM JST
KOA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,786.00 | 1,827.00 | 1,757.00 | 1,824.00 | 1,824.00 | 2.24% | 931,300 |
| Apr 27, 2026 | 1,761.00 | 1,815.00 | 1,690.00 | 1,784.00 | 1,784.00 | -11.29% | 2,611,700 |
| Apr 24, 2026 | 2,042.00 | 2,090.00 | 2,002.00 | 2,011.00 | 2,011.00 | -0.74% | 759,700 |
| Apr 23, 2026 | 2,031.00 | 2,061.00 | 1,963.00 | 2,026.00 | 2,026.00 | -1.65% | 729,600 |
| Apr 22, 2026 | 2,048.00 | 2,075.00 | 2,015.00 | 2,060.00 | 2,060.00 | 0.59% | 536,800 |
| Apr 21, 2026 | 2,023.00 | 2,091.00 | 2,019.00 | 2,048.00 | 2,048.00 | 1.24% | 468,800 |
| Apr 20, 2026 | 2,014.00 | 2,073.00 | 1,972.00 | 2,023.00 | 2,023.00 | 1.51% | 553,600 |
| Apr 17, 2026 | 2,029.00 | 2,086.00 | 1,980.00 | 1,993.00 | 1,993.00 | -1.82% | 597,100 |
| Apr 16, 2026 | 1,920.00 | 2,063.00 | 1,920.00 | 2,030.00 | 2,030.00 | 9.61% | 836,500 |
| Apr 15, 2026 | 1,851.00 | 1,901.00 | 1,835.00 | 1,852.00 | 1,852.00 | 2.26% | 478,400 |
| Apr 14, 2026 | 1,789.00 | 1,832.00 | 1,782.00 | 1,811.00 | 1,811.00 | 3.54% | 436,100 |
| Apr 13, 2026 | 1,684.00 | 1,756.00 | 1,672.00 | 1,749.00 | 1,749.00 | 1.80% | 403,200 |
| Apr 10, 2026 | 1,705.00 | 1,735.00 | 1,693.00 | 1,718.00 | 1,718.00 | 2.44% | 248,800 |
| Apr 9, 2026 | 1,707.00 | 1,714.00 | 1,661.00 | 1,677.00 | 1,677.00 | -1.76% | 305,100 |
| Apr 8, 2026 | 1,679.00 | 1,712.00 | 1,664.00 | 1,707.00 | 1,707.00 | 7.43% | 463,500 |
| Apr 7, 2026 | 1,582.00 | 1,597.00 | 1,573.00 | 1,589.00 | 1,589.00 | 0.32% | 208,400 |
| Apr 6, 2026 | 1,555.00 | 1,597.00 | 1,547.00 | 1,584.00 | 1,584.00 | 1.93% | 236,900 |
| Apr 3, 2026 | 1,524.00 | 1,555.00 | 1,514.00 | 1,554.00 | 1,554.00 | 2.24% | 223,800 |
| Apr 2, 2026 | 1,563.00 | 1,596.00 | 1,508.00 | 1,520.00 | 1,520.00 | -2.00% | 273,800 |
| Apr 1, 2026 | 1,520.00 | 1,556.00 | 1,500.00 | 1,551.00 | 1,551.00 | 7.26% | 290,900 |
| Mar 31, 2026 | 1,446.00 | 1,495.00 | 1,441.00 | 1,446.00 | 1,446.00 | -2.03% | 397,900 |
| Mar 30, 2026 | 1,449.00 | 1,477.00 | 1,427.00 | 1,476.00 | 1,476.00 | -4.90% | 541,700 |
| Mar 27, 2026 | 1,537.00 | 1,572.00 | 1,518.00 | 1,552.00 | 1,537.00 | -1.59% | 433,300 |
| Mar 26, 2026 | 1,576.00 | 1,587.00 | 1,550.00 | 1,577.00 | 1,561.76 | 0.51% | 234,100 |
| Mar 25, 2026 | 1,580.00 | 1,587.00 | 1,564.00 | 1,569.00 | 1,553.84 | 2.35% | 249,700 |
| Mar 24, 2026 | 1,558.00 | 1,581.00 | 1,505.00 | 1,533.00 | 1,518.18 | 2.34% | 395,100 |
| Mar 23, 2026 | 1,504.00 | 1,545.00 | 1,484.00 | 1,498.00 | 1,483.52 | -6.32% | 486,500 |
| Mar 19, 2026 | 1,667.00 | 1,679.00 | 1,594.00 | 1,599.00 | 1,583.55 | -8.47% | 548,100 |
| Mar 18, 2026 | 1,699.00 | 1,750.00 | 1,697.00 | 1,747.00 | 1,730.12 | 4.17% | 261,100 |
| Mar 17, 2026 | 1,727.00 | 1,730.00 | 1,668.00 | 1,677.00 | 1,660.79 | -0.89% | 185,100 |
| Mar 16, 2026 | 1,650.00 | 1,707.00 | 1,646.00 | 1,692.00 | 1,675.65 | 1.56% | 336,600 |
| Mar 13, 2026 | 1,657.00 | 1,683.00 | 1,639.00 | 1,666.00 | 1,649.90 | -1.83% | 297,400 |
| Mar 12, 2026 | 1,710.00 | 1,743.00 | 1,683.00 | 1,697.00 | 1,680.60 | -3.03% | 362,500 |
| Mar 11, 2026 | 1,745.00 | 1,791.00 | 1,736.00 | 1,750.00 | 1,733.09 | 1.27% | 344,900 |
| Mar 10, 2026 | 1,685.00 | 1,743.00 | 1,668.00 | 1,728.00 | 1,711.30 | 5.05% | 452,900 |
| Mar 9, 2026 | 1,656.00 | 1,692.00 | 1,582.00 | 1,645.00 | 1,629.10 | -9.42% | 811,100 |
| Mar 6, 2026 | 1,773.00 | 1,823.00 | 1,743.00 | 1,816.00 | 1,798.45 | -1.25% | 540,900 |
| Mar 5, 2026 | 1,818.00 | 1,864.00 | 1,778.00 | 1,839.00 | 1,821.23 | 6.36% | 512,800 |
| Mar 4, 2026 | 1,806.00 | 1,866.00 | 1,696.00 | 1,729.00 | 1,712.29 | -8.32% | 1,030,600 |
| Mar 3, 2026 | 2,005.00 | 2,040.00 | 1,886.00 | 1,886.00 | 1,867.77 | -5.23% | 673,900 |
| Mar 2, 2026 | 1,957.00 | 2,028.00 | 1,912.00 | 1,990.00 | 1,970.77 | 0.10% | 723,800 |
| Feb 27, 2026 | 1,936.00 | 2,013.00 | 1,917.00 | 1,988.00 | 1,968.79 | 0.96% | 652,600 |
| Feb 26, 2026 | 2,034.00 | 2,056.00 | 1,938.00 | 1,969.00 | 1,949.97 | -3.10% | 1,126,900 |
| Feb 25, 2026 | 1,990.00 | 2,113.00 | 1,932.00 | 2,032.00 | 2,012.36 | 1.91% | 1,742,000 |
| Feb 24, 2026 | 1,789.00 | 2,050.00 | 1,783.00 | 1,994.00 | 1,974.73 | 19.90% | 2,981,000 |
| Feb 20, 2026 | 1,675.00 | 1,692.00 | 1,648.00 | 1,663.00 | 1,646.93 | -2.00% | 195,100 |
| Feb 19, 2026 | 1,670.00 | 1,703.00 | 1,650.00 | 1,697.00 | 1,680.60 | 2.11% | 326,100 |
| Feb 18, 2026 | 1,642.00 | 1,669.00 | 1,624.00 | 1,662.00 | 1,645.94 | 1.53% | 206,800 |
| Feb 17, 2026 | 1,640.00 | 1,665.00 | 1,610.00 | 1,637.00 | 1,621.18 | -0.06% | 294,100 |
| Feb 16, 2026 | 1,638.00 | 1,677.00 | 1,633.00 | 1,638.00 | 1,622.17 | 0.55% | 287,900 |
| Feb 13, 2026 | 1,660.00 | 1,676.00 | 1,606.00 | 1,629.00 | 1,613.26 | -2.69% | 337,900 |
| Feb 12, 2026 | 1,648.00 | 1,693.00 | 1,647.00 | 1,674.00 | 1,657.82 | 2.45% | 435,800 |
| Feb 10, 2026 | 1,600.00 | 1,639.00 | 1,592.00 | 1,634.00 | 1,618.21 | 2.45% | 379,000 |
| Feb 9, 2026 | 1,580.00 | 1,604.00 | 1,570.00 | 1,595.00 | 1,579.58 | 3.44% | 449,500 |
| Feb 6, 2026 | 1,518.00 | 1,550.00 | 1,495.00 | 1,542.00 | 1,527.10 | 0.26% | 350,900 |
| Feb 5, 2026 | 1,577.00 | 1,577.00 | 1,534.00 | 1,538.00 | 1,523.14 | -2.47% | 415,200 |
| Feb 4, 2026 | 1,570.00 | 1,600.00 | 1,557.00 | 1,577.00 | 1,561.76 | 0.45% | 382,200 |
| Feb 3, 2026 | 1,550.00 | 1,573.00 | 1,528.00 | 1,570.00 | 1,554.83 | 1.29% | 504,200 |
| Feb 2, 2026 | 1,559.00 | 1,619.00 | 1,538.00 | 1,550.00 | 1,535.02 | -0.70% | 712,900 |
| Jan 30, 2026 | 1,494.00 | 1,580.00 | 1,492.00 | 1,561.00 | 1,545.91 | 5.40% | 1,296,200 |
| Jan 29, 2026 | 1,617.00 | 1,626.00 | 1,460.00 | 1,481.00 | 1,466.69 | 2.28% | 2,873,700 |
| Jan 28, 2026 | 1,469.00 | 1,470.00 | 1,422.00 | 1,448.00 | 1,434.01 | -1.23% | 838,200 |
| Jan 27, 2026 | 1,440.00 | 1,471.00 | 1,417.00 | 1,466.00 | 1,451.83 | 2.23% | 378,300 |
| Jan 26, 2026 | 1,471.00 | 1,471.00 | 1,431.00 | 1,434.00 | 1,420.14 | -4.53% | 355,000 |
| Jan 23, 2026 | 1,491.00 | 1,515.00 | 1,475.00 | 1,502.00 | 1,487.48 | 1.28% | 319,600 |
| Jan 22, 2026 | 1,471.00 | 1,495.00 | 1,470.00 | 1,483.00 | 1,468.67 | 2.91% | 233,800 |
| Jan 21, 2026 | 1,414.00 | 1,446.00 | 1,405.00 | 1,441.00 | 1,427.07 | -0.21% | 192,400 |
| Jan 20, 2026 | 1,485.00 | 1,485.00 | 1,444.00 | 1,444.00 | 1,430.04 | -2.70% | 149,100 |
| Jan 19, 2026 | 1,480.00 | 1,490.00 | 1,448.00 | 1,484.00 | 1,469.66 | 0.41% | 239,500 |
| Jan 16, 2026 | 1,447.00 | 1,478.00 | 1,442.00 | 1,478.00 | 1,463.72 | 2.50% | 235,100 |
| Jan 15, 2026 | 1,415.00 | 1,446.00 | 1,414.00 | 1,442.00 | 1,428.06 | 1.41% | 175,900 |
| Jan 14, 2026 | 1,413.00 | 1,424.00 | 1,405.00 | 1,422.00 | 1,408.26 | 0.78% | 196,800 |
| Jan 13, 2026 | 1,409.00 | 1,418.00 | 1,391.00 | 1,411.00 | 1,397.36 | 1.95% | 243,400 |
| Jan 9, 2026 | 1,408.00 | 1,410.00 | 1,377.00 | 1,384.00 | 1,370.62 | -0.79% | 177,700 |
| Jan 8, 2026 | 1,407.00 | 1,409.00 | 1,389.00 | 1,395.00 | 1,381.52 | -0.64% | 171,100 |
| Jan 7, 2026 | 1,385.00 | 1,412.00 | 1,376.00 | 1,404.00 | 1,390.43 | 1.59% | 272,800 |
| Jan 6, 2026 | 1,387.00 | 1,402.00 | 1,377.00 | 1,382.00 | 1,368.64 | -0.29% | 164,900 |
| Jan 5, 2026 | 1,395.00 | 1,395.00 | 1,377.00 | 1,386.00 | 1,372.60 | 1.02% | 140,700 |
| Dec 30, 2025 | 1,368.00 | 1,377.00 | 1,361.00 | 1,372.00 | 1,358.74 | -0.80% | 160,700 |
| Dec 29, 2025 | 1,386.00 | 1,397.00 | 1,371.00 | 1,383.00 | 1,369.63 | - | 185,400 |
| Dec 26, 2025 | 1,387.00 | 1,395.00 | 1,376.00 | 1,383.00 | 1,369.63 | -0.29% | 103,600 |
| Dec 25, 2025 | 1,381.00 | 1,398.00 | 1,381.00 | 1,387.00 | 1,373.59 | 0.29% | 106,500 |
| Dec 24, 2025 | 1,372.00 | 1,397.00 | 1,371.00 | 1,383.00 | 1,369.63 | 0.80% | 173,300 |
| Dec 23, 2025 | 1,376.00 | 1,380.00 | 1,359.00 | 1,372.00 | 1,358.74 | -0.65% | 137,400 |
| Dec 22, 2025 | 1,375.00 | 1,391.00 | 1,365.00 | 1,381.00 | 1,367.65 | 2.22% | 180,100 |
| Dec 19, 2025 | 1,353.00 | 1,356.00 | 1,339.00 | 1,351.00 | 1,337.94 | 0.75% | 152,000 |
| Dec 18, 2025 | 1,350.00 | 1,361.00 | 1,335.00 | 1,341.00 | 1,328.04 | -1.47% | 149,900 |
| Dec 17, 2025 | 1,356.00 | 1,364.00 | 1,334.00 | 1,361.00 | 1,347.85 | 0.52% | 169,200 |
| Dec 16, 2025 | 1,408.00 | 1,411.00 | 1,352.00 | 1,354.00 | 1,340.91 | -3.35% | 256,600 |
| Dec 15, 2025 | 1,371.00 | 1,402.00 | 1,371.00 | 1,401.00 | 1,387.46 | 0.86% | 221,700 |
| Dec 12, 2025 | 1,390.00 | 1,392.00 | 1,371.00 | 1,389.00 | 1,375.58 | 1.54% | 199,600 |
| Dec 11, 2025 | 1,395.00 | 1,398.00 | 1,354.00 | 1,368.00 | 1,354.78 | -1.37% | 218,500 |
| Dec 10, 2025 | 1,400.00 | 1,430.00 | 1,385.00 | 1,387.00 | 1,373.59 | 0.43% | 263,800 |
| Dec 9, 2025 | 1,387.00 | 1,403.00 | 1,371.00 | 1,381.00 | 1,367.65 | -1.07% | 202,000 |
| Dec 8, 2025 | 1,363.00 | 1,396.00 | 1,360.00 | 1,396.00 | 1,382.51 | 2.95% | 266,400 |
| Dec 5, 2025 | 1,345.00 | 1,363.00 | 1,334.00 | 1,356.00 | 1,342.89 | -0.37% | 167,800 |
| Dec 4, 2025 | 1,339.00 | 1,364.00 | 1,337.00 | 1,361.00 | 1,347.85 | 1.57% | 222,200 |
| Dec 3, 2025 | 1,335.00 | 1,353.00 | 1,333.00 | 1,340.00 | 1,327.05 | 0.15% | 197,000 |
| Dec 2, 2025 | 1,363.00 | 1,378.00 | 1,337.00 | 1,338.00 | 1,325.07 | -1.76% | 244,600 |
| Dec 1, 2025 | 1,374.00 | 1,399.00 | 1,359.00 | 1,362.00 | 1,348.84 | 2.48% | 539,700 |