Skip to main content
Kohnan Shoji Co., Ltd. (TYO:7516)
Japan flag Japan · Delayed Price · Currency is JPY
4,070.00
+30.00 (0.74%)
Apr 28, 2026, 3:30 PM JST

Kohnan Shoji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,030.004,070.004,030.004,070.004,070.000.74%47,800
Apr 27, 20264,050.004,090.004,040.004,040.004,040.00-0.25%44,700
Apr 24, 20264,050.004,070.004,020.004,050.004,050.000.12%44,100
Apr 23, 20264,080.004,090.004,035.004,045.004,045.00-1.58%78,700
Apr 22, 20264,220.004,220.004,105.004,110.004,110.00-2.61%78,500
Apr 21, 20264,240.004,260.004,205.004,220.004,220.00-0.59%55,800
Apr 20, 20264,330.004,340.004,240.004,245.004,245.00-1.85%47,800
Apr 17, 20264,290.004,330.004,265.004,325.004,325.000.93%65,100
Apr 16, 20264,215.004,300.004,215.004,285.004,285.001.06%89,100
Apr 15, 20264,260.004,300.004,230.004,240.004,240.001.07%109,600
Apr 14, 20264,285.004,305.004,085.004,195.004,195.00-3.67%258,800
Apr 13, 20264,375.004,400.004,350.004,355.004,355.00-0.91%86,300
Apr 10, 20264,395.004,435.004,365.004,395.004,395.00-61,200
Apr 9, 20264,470.004,470.004,390.004,395.004,395.00-0.11%62,000
Apr 8, 20264,590.004,610.004,370.004,400.004,400.00-2.76%176,100
Apr 7, 20264,465.004,560.004,465.004,525.004,525.002.26%145,500
Apr 6, 20264,315.004,440.004,300.004,425.004,425.002.67%119,400
Apr 3, 20264,260.004,310.004,260.004,310.004,310.001.41%63,500
Apr 2, 20264,165.004,250.004,165.004,250.004,250.002.04%93,600
Apr 1, 20264,100.004,175.004,100.004,165.004,165.001.96%103,400
Mar 31, 20264,040.004,100.004,000.004,085.004,085.001.74%115,400
Mar 30, 20263,970.004,040.003,955.004,015.004,015.00-1.95%99,000
Mar 27, 20264,095.004,120.004,070.004,095.004,095.000.37%95,300
Mar 26, 20264,095.004,105.004,050.004,080.004,080.00-55,200
Mar 25, 20264,100.004,135.004,080.004,080.004,080.000.62%55,500
Mar 24, 20264,050.004,080.004,035.004,055.004,055.001.38%59,100
Mar 23, 20264,055.004,065.004,000.004,000.004,000.00-2.32%93,500
Mar 19, 20264,160.004,165.004,085.004,095.004,095.00-2.27%253,500
Mar 18, 20264,165.004,210.004,150.004,190.004,190.000.60%67,200
Mar 17, 20264,185.004,240.004,160.004,165.004,165.00-0.36%75,700
Mar 16, 20264,180.004,225.004,130.004,180.004,180.00-0.24%90,800
Mar 13, 20264,135.004,215.004,135.004,190.004,190.001.33%142,200
Mar 12, 20264,205.004,210.004,105.004,135.004,135.00-3.27%140,300
Mar 11, 20264,245.004,300.004,245.004,275.004,275.001.18%79,800
Mar 10, 20264,200.004,245.004,175.004,225.004,225.001.20%128,900
Mar 9, 20264,100.004,195.004,025.004,175.004,175.00-0.24%126,500
Mar 6, 20264,150.004,215.004,130.004,185.004,185.000.84%95,700
Mar 5, 20264,140.004,185.004,105.004,150.004,150.001.10%103,400
Mar 4, 20264,110.004,130.004,005.004,105.004,105.00-1.68%135,600
Mar 3, 20264,300.004,300.004,130.004,175.004,175.00-3.24%217,700
Mar 2, 20264,260.004,365.004,255.004,315.004,315.00-0.23%209,700
Feb 27, 20264,215.004,350.004,195.004,325.004,325.002.98%229,500
Feb 26, 20264,215.004,245.004,155.004,200.004,200.00-2.21%443,200
Feb 25, 20264,305.004,305.004,240.004,295.004,230.000.94%486,400
Feb 24, 20264,210.004,280.004,190.004,255.004,190.611.55%226,000
Feb 20, 20264,250.004,250.004,170.004,190.004,126.59-2.10%235,300
Feb 19, 20264,230.004,315.004,215.004,280.004,215.231.78%275,300
Feb 18, 20264,160.004,215.004,155.004,205.004,141.361.69%192,400
Feb 17, 20264,105.004,150.004,095.004,135.004,072.420.73%227,200
Feb 16, 20264,105.004,105.004,065.004,105.004,042.880.61%201,000
Feb 13, 20264,080.004,100.004,050.004,080.004,018.250.37%325,500
Feb 12, 20264,015.004,085.004,015.004,065.004,003.481.50%455,000
Feb 10, 20263,970.004,040.003,970.004,005.003,944.390.63%139,700
Feb 9, 20264,025.004,025.003,970.003,980.003,919.77-221,900
Feb 6, 20263,980.003,980.003,945.003,980.003,919.770.76%116,800
Feb 5, 20263,990.003,995.003,930.003,950.003,890.220.64%139,000
Feb 4, 20263,885.003,925.003,880.003,925.003,865.601.29%93,000
Feb 3, 20263,890.003,895.003,870.003,875.003,816.360.13%61,600
Feb 2, 20263,905.003,905.003,870.003,870.003,811.43-0.51%86,600
Jan 30, 20263,895.003,895.003,860.003,890.003,831.130.65%61,700
Jan 29, 20263,845.003,865.003,805.003,865.003,806.51-85,900
Jan 28, 20263,860.003,870.003,825.003,865.003,806.51-0.64%123,800
Jan 27, 20263,900.003,910.003,870.003,890.003,831.13-0.38%86,700
Jan 26, 20263,900.003,920.003,885.003,905.003,845.90-0.13%81,100
Jan 23, 20263,910.003,925.003,905.003,910.003,850.83-47,700
Jan 22, 20263,890.003,930.003,890.003,910.003,850.830.77%69,700
Jan 21, 20263,940.003,945.003,880.003,880.003,821.28-2.14%125,300
Jan 20, 20263,915.003,970.003,905.003,965.003,904.991.41%71,200
Jan 19, 20263,905.003,930.003,900.003,910.003,850.830.13%82,000
Jan 16, 20263,935.003,940.003,905.003,905.003,845.90-0.51%72,300
Jan 15, 20263,890.003,935.003,885.003,925.003,865.601.03%78,600
Jan 14, 20263,890.003,910.003,870.003,885.003,826.20-0.13%114,900
Jan 13, 20263,955.003,985.003,885.003,890.003,831.13-2.75%241,700
Jan 9, 20264,025.004,055.003,985.004,000.003,939.46-0.25%81,700
Jan 8, 20264,035.004,055.004,010.004,010.003,949.31-0.62%35,800
Jan 7, 20264,015.004,055.004,000.004,035.003,973.930.25%54,700
Jan 6, 20263,990.004,040.003,985.004,025.003,964.091.00%82,600
Jan 5, 20264,015.004,035.003,985.003,985.003,924.69-0.75%74,900
Dec 30, 20254,030.004,045.004,015.004,015.003,954.24-0.37%39,600
Dec 29, 20254,035.004,045.004,005.004,030.003,969.010.12%59,700
Dec 26, 20254,030.004,035.004,015.004,025.003,964.09-0.25%29,600
Dec 25, 20254,045.004,045.004,010.004,035.003,973.93-38,600
Dec 24, 20254,025.004,045.004,010.004,035.003,973.93-0.12%30,700
Dec 23, 20254,000.004,050.004,000.004,040.003,978.860.62%46,000
Dec 22, 20254,015.004,020.003,980.004,015.003,954.24-65,800
Dec 19, 20253,995.004,020.003,995.004,015.003,954.240.12%70,800
Dec 18, 20254,000.004,020.003,985.004,010.003,949.311.01%49,700
Dec 17, 20253,985.003,985.003,960.003,970.003,909.92-0.50%22,400
Dec 16, 20254,000.004,010.003,985.003,990.003,929.62-0.13%37,400
Dec 15, 20253,960.004,000.003,950.003,995.003,934.541.40%60,600
Dec 12, 20253,945.003,960.003,930.003,940.003,880.370.13%53,500
Dec 11, 20253,970.003,975.003,925.003,935.003,875.45-0.13%46,200
Dec 10, 20253,940.003,970.003,920.003,940.003,880.370.38%58,400
Dec 9, 20253,895.003,925.003,895.003,925.003,865.600.77%40,500
Dec 8, 20253,870.003,895.003,855.003,895.003,836.050.78%50,000
Dec 5, 20253,900.003,900.003,855.003,865.003,806.51-1.15%78,700
Dec 4, 20253,885.003,920.003,865.003,910.003,850.831.16%42,100
Dec 3, 20253,880.003,880.003,845.003,865.003,806.51-0.51%60,600
Dec 2, 20253,910.003,910.003,875.003,885.003,826.20-0.64%43,500
Dec 1, 20253,970.003,970.003,900.003,910.003,850.83-1.64%71,900