Koyosha Inc. (TYO:7946)
Japan
· Delayed Price · Currency is JPY 590.00
-9.00 (-1.50%)
Mar 11, 2026, 3:30 PM JST
Koyosha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 595.00 | 595.00 | 568.00 | 590.00 | 590.00 | -1.50% | 8,100 |
| Mar 10, 2026 | 610.00 | 616.00 | 599.00 | 599.00 | 599.00 | -1.80% | 6,500 |
| Mar 9, 2026 | 630.00 | 633.00 | 585.00 | 610.00 | 610.00 | -1.61% | 15,700 |
| Mar 6, 2026 | 660.00 | 666.00 | 617.00 | 620.00 | 620.00 | -7.46% | 21,000 |
| Mar 5, 2026 | 638.00 | 700.00 | 632.00 | 670.00 | 670.00 | 0.30% | 13,800 |
| Mar 4, 2026 | 662.00 | 684.00 | 626.00 | 668.00 | 668.00 | -1.18% | 12,500 |
| Mar 3, 2026 | 746.00 | 746.00 | 642.00 | 676.00 | 676.00 | -9.38% | 36,000 |
| Mar 2, 2026 | 740.00 | 776.00 | 685.00 | 746.00 | 746.00 | -0.13% | 36,500 |
| Feb 27, 2026 | 783.00 | 784.00 | 702.00 | 747.00 | 747.00 | -2.86% | 77,500 |
| Feb 26, 2026 | 808.00 | 948.00 | 700.00 | 769.00 | 769.00 | 17.58% | 305,500 |
| Feb 25, 2026 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | 18.05% | 18,000 |
| Feb 24, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 22.03% | 12,500 |
| Feb 20, 2026 | 454.00 | 454.00 | 450.00 | 454.00 | 454.00 | - | 5,000 |
| Feb 19, 2026 | 467.00 | 467.00 | 443.00 | 454.00 | 454.00 | -2.78% | 17,000 |
| Feb 18, 2026 | 532.40 | 532.40 | 466.00 | 467.00 | 467.00 | -11.25% | 88,000 |
| Feb 17, 2026 | 428.00 | 526.20 | 428.00 | 526.20 | 526.20 | 23.46% | 98,500 |
| Feb 16, 2026 | 444.60 | 444.80 | 426.20 | 426.20 | 426.20 | -4.14% | 3,500 |
| Feb 13, 2026 | 444.60 | 444.60 | 444.60 | 444.60 | 444.60 | - | 500 |
| Feb 12, 2026 | 444.40 | 444.60 | 444.40 | 444.60 | 444.60 | 0.05% | 1,000 |
| Feb 10, 2026 | 447.20 | 447.40 | 444.40 | 444.40 | 444.40 | -0.63% | 7,000 |
| Feb 9, 2026 | 446.80 | 447.20 | 446.80 | 447.20 | 447.20 | 0.09% | 2,000 |
| Feb 6, 2026 | 446.80 | 446.80 | 446.80 | 446.80 | 446.80 | - | 1,500 |
| Feb 5, 2026 | 446.80 | 446.80 | 446.80 | 446.80 | 446.80 | - | 500 |
| Feb 4, 2026 | 446.40 | 446.80 | 440.40 | 446.80 | 446.80 | 0.09% | 4,500 |
| Feb 3, 2026 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | 2.29% | 500 |
| Feb 2, 2026 | 426.40 | 436.40 | 426.40 | 436.40 | 436.40 | 2.35% | 1,000 |
| Jan 30, 2026 | 423.40 | 426.40 | 423.40 | 426.40 | 426.40 | -2.91% | 3,500 |
| Jan 29, 2026 | 449.80 | 449.80 | 439.20 | 439.20 | 439.20 | -4.48% | 15,000 |
| Jan 28, 2026 | 450.00 | 459.80 | 440.20 | 459.80 | 459.80 | -0.04% | 4,000 |
| Jan 27, 2026 | 454.00 | 460.00 | 454.00 | 460.00 | 460.00 | 1.32% | 1,000 |
| Jan 26, 2026 | 456.80 | 457.40 | 454.00 | 454.00 | 454.00 | -0.61% | 5,000 |
| Jan 23, 2026 | 455.20 | 456.80 | 450.00 | 456.80 | 456.80 | 0.35% | 3,000 |
| Jan 22, 2026 | 448.00 | 457.20 | 448.00 | 455.20 | 455.20 | 1.61% | 10,000 |
| Jan 21, 2026 | 440.00 | 448.20 | 440.00 | 448.00 | 448.00 | 0.67% | 6,500 |
| Jan 20, 2026 | 435.60 | 445.00 | 435.60 | 445.00 | 445.00 | 2.16% | 9,500 |
| Jan 19, 2026 | 419.00 | 435.60 | 419.00 | 435.60 | 435.60 | 4.86% | 26,500 |
| Jan 16, 2026 | 404.80 | 416.00 | 404.60 | 415.40 | 415.40 | 1.96% | 15,000 |
| Jan 15, 2026 | 409.60 | 409.60 | 407.40 | 407.40 | 407.40 | -0.54% | 2,000 |
| Jan 14, 2026 | 400.00 | 409.60 | 400.00 | 409.60 | 409.60 | -0.10% | 12,000 |
| Jan 13, 2026 | 414.80 | 415.20 | 410.00 | 410.00 | 410.00 | 0.79% | 4,500 |
| Jan 8, 2026 | 406.80 | 406.80 | 406.80 | 406.80 | 406.80 | 0.20% | 1,000 |
| Jan 7, 2026 | 406.40 | 411.60 | 406.00 | 406.00 | 406.00 | -0.10% | 6,000 |
| Jan 6, 2026 | 402.40 | 411.80 | 402.40 | 406.40 | 406.40 | 1.35% | 3,500 |
| Jan 5, 2026 | 412.00 | 412.00 | 401.00 | 401.00 | 401.00 | -2.67% | 13,500 |
| Dec 30, 2025 | 410.80 | 412.00 | 410.80 | 412.00 | 412.00 | 0.98% | 2,000 |
| Dec 29, 2025 | 410.20 | 410.20 | 408.00 | 408.00 | 408.00 | 0.99% | 3,000 |
| Dec 26, 2025 | 402.00 | 404.00 | 402.00 | 404.00 | 404.00 | -1.37% | 4,500 |
| Dec 25, 2025 | 395.80 | 409.60 | 395.80 | 409.60 | 409.60 | 2.91% | 4,000 |
| Dec 24, 2025 | 405.20 | 405.20 | 397.60 | 398.00 | 398.00 | -1.78% | 6,500 |
| Dec 23, 2025 | 423.80 | 423.80 | 404.20 | 405.20 | 405.20 | -2.83% | 9,500 |
| Dec 22, 2025 | 422.00 | 424.00 | 401.00 | 417.00 | 417.00 | 12.70% | 59,500 |
| Dec 19, 2025 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 1.76% | 1,000 |
| Dec 18, 2025 | 366.80 | 366.80 | 363.60 | 363.60 | 363.60 | -2.99% | 8,000 |
| Dec 17, 2025 | 366.00 | 374.80 | 366.00 | 374.80 | 374.80 | 2.40% | 2,000 |
| Dec 16, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -0.87% | 500 |
| Dec 15, 2025 | 373.00 | 373.00 | 367.20 | 369.20 | 369.20 | -2.33% | 20,500 |
| Dec 12, 2025 | 382.00 | 390.00 | 378.00 | 378.00 | 378.00 | -2.98% | 4,000 |
| Dec 11, 2025 | 370.60 | 397.20 | 370.60 | 389.60 | 389.60 | 4.17% | 18,500 |
| Dec 10, 2025 | 375.80 | 375.80 | 374.00 | 374.00 | 374.00 | -0.58% | 2,000 |
| Dec 9, 2025 | 356.40 | 376.20 | 356.40 | 376.20 | 376.20 | 4.27% | 6,000 |
| Dec 8, 2025 | 379.80 | 379.80 | 354.60 | 360.80 | 360.80 | -3.79% | 14,000 |
| Dec 5, 2025 | 375.00 | 382.60 | 375.00 | 375.00 | 375.00 | -4.09% | 15,500 |
| Dec 4, 2025 | 399.00 | 399.00 | 391.00 | 391.00 | 391.00 | -0.86% | 1,500 |
| Dec 3, 2025 | 387.20 | 394.40 | 387.20 | 394.40 | 394.40 | -0.20% | 4,500 |
| Dec 2, 2025 | 373.00 | 395.20 | 373.00 | 395.20 | 395.20 | 5.56% | 25,000 |
| Dec 1, 2025 | 384.40 | 386.00 | 374.40 | 374.40 | 374.40 | -3.26% | 4,500 |
| Nov 28, 2025 | 400.00 | 400.00 | 382.00 | 387.00 | 387.00 | -3.25% | 4,000 |
| Nov 27, 2025 | 400.00 | 406.40 | 390.40 | 400.00 | 400.00 | - | 4,000 |
| Nov 26, 2025 | 399.80 | 410.40 | 399.80 | 400.00 | 400.00 | -2.39% | 8,000 |
| Nov 25, 2025 | 435.00 | 435.00 | 407.80 | 409.80 | 409.80 | -3.58% | 14,500 |
| Nov 21, 2025 | 425.00 | 425.00 | 419.80 | 425.00 | 425.00 | -1.02% | 4,500 |
| Nov 20, 2025 | 447.00 | 447.00 | 414.20 | 429.40 | 429.40 | -4.15% | 30,000 |
| Nov 19, 2025 | 435.40 | 463.60 | 435.40 | 448.00 | 448.00 | 4.72% | 23,500 |
| Nov 18, 2025 | 393.80 | 432.80 | 389.20 | 427.80 | 427.80 | 3.38% | 54,000 |
| Nov 17, 2025 | 423.20 | 435.00 | 401.20 | 413.80 | 413.80 | -2.08% | 32,500 |
| Nov 14, 2025 | 426.00 | 453.80 | 422.60 | 422.60 | 422.60 | -7.32% | 27,500 |
| Nov 13, 2025 | 476.20 | 479.80 | 451.00 | 456.00 | 456.00 | -6.21% | 37,500 |
| Nov 12, 2025 | 509.80 | 527.40 | 486.20 | 486.20 | 486.20 | -4.74% | 120,000 |
| Nov 11, 2025 | 429.00 | 529.00 | 429.00 | 510.40 | 510.40 | 18.97% | 935,500 |
| Nov 10, 2025 | 395.60 | 429.00 | 388.80 | 429.00 | 429.00 | 3.37% | 80,000 |
| Nov 7, 2025 | 427.20 | 452.40 | 408.00 | 415.00 | 415.00 | -7.20% | 111,000 |
| Nov 6, 2025 | 396.00 | 450.00 | 392.00 | 447.20 | 447.20 | 11.63% | 192,000 |
| Nov 5, 2025 | 376.20 | 439.80 | 368.00 | 400.60 | 400.60 | 5.42% | 366,000 |
| Nov 4, 2025 | 320.00 | 394.00 | 317.20 | 380.00 | 380.00 | 18.16% | 232,500 |
| Oct 31, 2025 | 344.80 | 344.80 | 314.40 | 321.60 | 321.60 | -6.51% | 170,000 |
| Oct 30, 2025 | 366.20 | 396.00 | 343.80 | 344.00 | 344.00 | -3.96% | 243,500 |
| Oct 29, 2025 | 334.00 | 361.80 | 328.60 | 358.20 | 358.20 | 8.28% | 75,000 |
| Oct 28, 2025 | 325.00 | 345.20 | 325.00 | 330.80 | 330.80 | 1.85% | 40,000 |
| Oct 27, 2025 | 323.80 | 329.80 | 323.20 | 324.80 | 324.80 | 0.12% | 14,500 |
| Oct 24, 2025 | 314.80 | 330.00 | 314.80 | 324.40 | 324.40 | 3.05% | 40,000 |
| Oct 23, 2025 | 326.00 | 326.00 | 314.40 | 314.80 | 314.80 | -4.78% | 29,500 |
| Oct 22, 2025 | 307.00 | 333.20 | 307.00 | 330.60 | 330.60 | 7.69% | 30,000 |
| Oct 21, 2025 | 307.80 | 308.80 | 303.60 | 307.00 | 307.00 | -0.65% | 14,500 |
| Oct 20, 2025 | 310.40 | 310.40 | 300.80 | 309.00 | 309.00 | 2.18% | 10,000 |
| Oct 17, 2025 | 309.80 | 310.80 | 302.40 | 302.40 | 302.40 | -3.69% | 10,500 |
| Oct 16, 2025 | 315.80 | 315.80 | 300.60 | 314.00 | 314.00 | -1.01% | 10,000 |
| Oct 15, 2025 | 312.80 | 317.40 | 311.00 | 317.20 | 317.20 | 1.86% | 5,500 |
| Oct 14, 2025 | 320.60 | 322.20 | 311.40 | 311.40 | 311.40 | -4.01% | 10,000 |
| Oct 10, 2025 | 326.60 | 326.60 | 323.00 | 324.40 | 324.40 | 0.25% | 2,500 |
| Oct 9, 2025 | 319.40 | 325.40 | 319.40 | 323.60 | 323.60 | 1.31% | 3,000 |