Kowa Co.,Ltd. (TYO:7807)
Japan
· Delayed Price · Currency is JPY 819.00
-9.00 (-1.09%)
Apr 28, 2026, 3:30 PM JST
Kowa Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 828.00 | 830.00 | 815.00 | 819.00 | 819.00 | -1.09% | 4,000 |
| Apr 27, 2026 | 824.00 | 828.00 | 824.00 | 828.00 | 828.00 | 0.12% | 200 |
| Apr 24, 2026 | 825.00 | 835.00 | 823.00 | 827.00 | 827.00 | 0.73% | 800 |
| Apr 23, 2026 | 827.00 | 830.00 | 821.00 | 821.00 | 821.00 | -1.08% | 1,300 |
| Apr 22, 2026 | 833.00 | 836.00 | 829.00 | 830.00 | 830.00 | 0.48% | 4,000 |
| Apr 21, 2026 | 825.00 | 831.00 | 825.00 | 826.00 | 826.00 | -1.08% | 2,500 |
| Apr 20, 2026 | 832.00 | 835.00 | 832.00 | 835.00 | 835.00 | 1.33% | 400 |
| Apr 17, 2026 | 850.00 | 850.00 | 820.00 | 824.00 | 824.00 | -2.37% | 7,600 |
| Apr 16, 2026 | 825.00 | 848.00 | 825.00 | 844.00 | 844.00 | 0.48% | 2,100 |
| Apr 15, 2026 | 840.00 | 848.00 | 820.00 | 840.00 | 840.00 | -1.06% | 3,900 |
| Apr 14, 2026 | 852.00 | 852.00 | 849.00 | 849.00 | 849.00 | 1.43% | 200 |
| Apr 13, 2026 | 845.00 | 858.00 | 830.00 | 837.00 | 837.00 | -1.99% | 1,800 |
| Apr 10, 2026 | 858.00 | 858.00 | 851.00 | 854.00 | 854.00 | -0.47% | 900 |
| Apr 9, 2026 | 852.00 | 860.00 | 844.00 | 858.00 | 858.00 | 1.66% | 3,100 |
| Apr 8, 2026 | 826.00 | 854.00 | 820.00 | 844.00 | 844.00 | 2.18% | 14,900 |
| Apr 7, 2026 | 832.00 | 832.00 | 823.00 | 826.00 | 826.00 | -0.60% | 3,700 |
| Apr 6, 2026 | 832.00 | 832.00 | 826.00 | 831.00 | 831.00 | -0.24% | 700 |
| Apr 3, 2026 | 836.00 | 836.00 | 832.00 | 833.00 | 833.00 | -0.36% | 4,000 |
| Apr 2, 2026 | 840.00 | 840.00 | 831.00 | 836.00 | 836.00 | - | 2,100 |
| Apr 1, 2026 | 840.00 | 842.00 | 836.00 | 836.00 | 836.00 | 0.24% | 400 |
| Mar 31, 2026 | 835.00 | 835.00 | 833.00 | 834.00 | 834.00 | -0.24% | 700 |
| Mar 30, 2026 | 850.00 | 850.00 | 833.00 | 836.00 | 836.00 | -1.65% | 3,500 |
| Mar 27, 2026 | 847.00 | 858.00 | 843.00 | 850.00 | 850.00 | -0.82% | 800 |
| Mar 26, 2026 | 852.00 | 857.00 | 852.00 | 857.00 | 857.00 | 0.59% | 400 |
| Mar 25, 2026 | 850.00 | 859.00 | 850.00 | 852.00 | 852.00 | 0.24% | 1,400 |
| Mar 24, 2026 | 844.00 | 858.00 | 842.00 | 850.00 | 850.00 | -1.05% | 1,900 |
| Mar 23, 2026 | 840.00 | 870.00 | 840.00 | 859.00 | 859.00 | 1.30% | 37,200 |
| Mar 19, 2026 | 850.00 | 850.00 | 848.00 | 848.00 | 848.00 | -0.59% | 1,000 |
| Mar 18, 2026 | 845.00 | 863.00 | 836.00 | 853.00 | 853.00 | 0.83% | 1,100 |
| Mar 17, 2026 | 832.00 | 846.00 | 826.00 | 846.00 | 846.00 | 1.68% | 5,800 |
| Mar 16, 2026 | 833.00 | 840.00 | 831.00 | 832.00 | 832.00 | -1.77% | 4,500 |
| Mar 13, 2026 | 842.00 | 852.00 | 827.00 | 847.00 | 847.00 | -0.35% | 6,300 |
| Mar 12, 2026 | 861.00 | 861.00 | 825.00 | 850.00 | 850.00 | -1.28% | 4,800 |
| Mar 11, 2026 | 860.00 | 869.00 | 856.00 | 861.00 | 861.00 | 0.82% | 3,500 |
| Mar 10, 2026 | 860.00 | 865.00 | 854.00 | 854.00 | 854.00 | 1.18% | 3,600 |
| Mar 9, 2026 | 860.00 | 860.00 | 830.00 | 844.00 | 844.00 | -2.31% | 4,000 |
| Mar 6, 2026 | 859.00 | 864.00 | 856.00 | 864.00 | 864.00 | 1.29% | 1,500 |
| Mar 5, 2026 | 845.00 | 862.00 | 845.00 | 853.00 | 853.00 | 1.55% | 2,500 |
| Mar 4, 2026 | 835.00 | 844.00 | 835.00 | 840.00 | 840.00 | 0.12% | 4,500 |
| Mar 3, 2026 | 835.00 | 840.00 | 835.00 | 839.00 | 839.00 | 0.36% | 7,600 |
| Mar 2, 2026 | 855.00 | 855.00 | 835.00 | 836.00 | 836.00 | -2.22% | 20,200 |
| Feb 27, 2026 | 844.00 | 872.00 | 839.00 | 855.00 | 855.00 | 1.42% | 13,900 |
| Feb 26, 2026 | 829.00 | 843.00 | 820.00 | 843.00 | 843.00 | 2.93% | 8,600 |
| Feb 25, 2026 | 858.00 | 858.00 | 818.00 | 819.00 | 806.00 | -4.10% | 21,700 |
| Feb 24, 2026 | 869.00 | 876.00 | 845.00 | 854.00 | 840.44 | -1.84% | 13,100 |
| Feb 20, 2026 | 870.00 | 875.00 | 870.00 | 870.00 | 856.19 | - | 4,800 |
| Feb 19, 2026 | 872.00 | 878.00 | 870.00 | 870.00 | 856.19 | -0.34% | 4,700 |
| Feb 18, 2026 | 873.00 | 875.00 | 868.00 | 873.00 | 859.14 | 0.58% | 2,100 |
| Feb 17, 2026 | 869.00 | 875.00 | 868.00 | 868.00 | 854.22 | -0.12% | 5,300 |
| Feb 16, 2026 | 870.00 | 871.00 | 869.00 | 869.00 | 855.21 | 0.46% | 1,900 |
| Feb 13, 2026 | 869.00 | 869.00 | 856.00 | 865.00 | 851.27 | 0.58% | 2,600 |
| Feb 12, 2026 | 862.00 | 867.00 | 860.00 | 860.00 | 846.35 | 0.70% | 1,500 |
| Feb 10, 2026 | 863.00 | 865.00 | 854.00 | 854.00 | 840.44 | 0.23% | 2,900 |
| Feb 9, 2026 | 851.00 | 865.00 | 838.00 | 852.00 | 838.48 | 1.31% | 2,300 |
| Feb 6, 2026 | 845.00 | 860.00 | 841.00 | 841.00 | 827.65 | -0.24% | 5,700 |
| Feb 5, 2026 | 830.00 | 843.00 | 830.00 | 843.00 | 829.62 | 0.12% | 3,900 |
| Feb 4, 2026 | 844.00 | 844.00 | 833.00 | 842.00 | 828.63 | 0.72% | 500 |
| Feb 3, 2026 | 840.00 | 840.00 | 836.00 | 836.00 | 822.73 | -0.36% | 1,200 |
| Feb 2, 2026 | 830.00 | 839.00 | 830.00 | 839.00 | 825.68 | 0.48% | 900 |
| Jan 30, 2026 | 830.00 | 835.00 | 830.00 | 835.00 | 821.75 | -1.18% | 300 |
| Jan 29, 2026 | 841.00 | 846.00 | 831.00 | 845.00 | 831.59 | 1.08% | 3,400 |
| Jan 28, 2026 | 843.00 | 855.00 | 836.00 | 836.00 | 822.73 | -2.56% | 7,400 |
| Jan 27, 2026 | 855.00 | 858.00 | 854.00 | 858.00 | 844.38 | 0.47% | 3,500 |
| Jan 26, 2026 | 854.00 | 860.00 | 850.00 | 854.00 | 840.44 | 0.83% | 2,100 |
| Jan 23, 2026 | 846.00 | 854.00 | 843.00 | 847.00 | 833.56 | -0.12% | 2,600 |
| Jan 22, 2026 | 862.00 | 862.00 | 841.00 | 848.00 | 834.54 | -0.59% | 5,700 |
| Jan 21, 2026 | 842.00 | 855.00 | 842.00 | 853.00 | 839.46 | 0.59% | 1,800 |
| Jan 20, 2026 | 850.00 | 854.00 | 848.00 | 848.00 | 834.54 | -0.47% | 6,900 |
| Jan 19, 2026 | 860.00 | 860.00 | 841.00 | 852.00 | 838.48 | -1.84% | 7,700 |
| Jan 16, 2026 | 867.00 | 868.00 | 862.00 | 868.00 | 854.22 | 0.12% | 2,800 |
| Jan 15, 2026 | 876.00 | 876.00 | 863.00 | 867.00 | 853.24 | -0.34% | 7,200 |
| Jan 14, 2026 | 860.00 | 875.00 | 860.00 | 870.00 | 856.19 | 1.40% | 8,200 |
| Jan 13, 2026 | 858.00 | 858.00 | 851.00 | 858.00 | 844.38 | - | 4,800 |
| Jan 9, 2026 | 851.00 | 858.00 | 847.00 | 858.00 | 844.38 | 0.70% | 3,000 |
| Jan 8, 2026 | 842.00 | 852.00 | 842.00 | 852.00 | 838.48 | 0.47% | 600 |
| Jan 7, 2026 | 840.00 | 849.00 | 840.00 | 848.00 | 834.54 | 1.07% | 1,100 |
| Jan 6, 2026 | 853.00 | 853.00 | 831.00 | 839.00 | 825.68 | -1.53% | 1,700 |
| Jan 5, 2026 | 845.00 | 852.00 | 844.00 | 852.00 | 838.48 | 0.47% | 3,300 |
| Dec 30, 2025 | 830.00 | 849.00 | 830.00 | 848.00 | 834.54 | 2.17% | 6,100 |
| Dec 29, 2025 | 838.00 | 842.00 | 825.00 | 830.00 | 816.83 | 0.85% | 16,500 |
| Dec 26, 2025 | 827.00 | 830.00 | 820.00 | 823.00 | 809.94 | -1.56% | 6,700 |
| Dec 25, 2025 | 813.00 | 836.00 | 811.00 | 836.00 | 822.73 | 1.09% | 4,600 |
| Dec 24, 2025 | 821.00 | 830.00 | 821.00 | 827.00 | 813.87 | -0.96% | 2,200 |
| Dec 23, 2025 | 835.00 | 835.00 | 828.00 | 835.00 | 821.75 | - | 4,800 |
| Dec 22, 2025 | 829.00 | 838.00 | 829.00 | 835.00 | 821.75 | -0.36% | 3,600 |
| Dec 19, 2025 | 827.00 | 838.00 | 822.00 | 838.00 | 824.70 | 1.58% | 4,100 |
| Dec 18, 2025 | 834.00 | 834.00 | 823.00 | 825.00 | 811.90 | -1.08% | 800 |
| Dec 17, 2025 | 826.00 | 834.00 | 825.00 | 834.00 | 820.76 | 0.12% | 1,700 |
| Dec 16, 2025 | 833.00 | 833.00 | 833.00 | 833.00 | 819.78 | -0.83% | 300 |
| Dec 15, 2025 | 834.00 | 840.00 | 832.00 | 840.00 | 826.67 | 1.82% | 12,800 |
| Dec 12, 2025 | 830.00 | 838.00 | 823.00 | 825.00 | 811.90 | 2.48% | 13,200 |
| Dec 11, 2025 | 810.00 | 811.00 | 796.00 | 805.00 | 792.22 | -0.49% | 3,600 |
| Dec 10, 2025 | 800.00 | 810.00 | 800.00 | 809.00 | 796.16 | 1.25% | 8,500 |
| Dec 9, 2025 | 801.00 | 802.00 | 796.00 | 799.00 | 786.32 | - | 3,000 |
| Dec 8, 2025 | 801.00 | 803.00 | 795.00 | 799.00 | 786.32 | -0.50% | 2,300 |
| Dec 5, 2025 | 790.00 | 803.00 | 790.00 | 803.00 | 790.25 | 0.38% | 9,400 |
| Dec 4, 2025 | 801.00 | 802.00 | 799.00 | 800.00 | 787.30 | - | 2,000 |
| Dec 3, 2025 | 800.00 | 803.00 | 800.00 | 800.00 | 787.30 | - | 5,700 |
| Dec 2, 2025 | 801.00 | 809.00 | 800.00 | 800.00 | 787.30 | -0.62% | 1,800 |
| Dec 1, 2025 | 811.00 | 811.00 | 805.00 | 805.00 | 792.22 | -0.74% | 700 |