Koyosha Inc. (TYO:7946)
Japan
· Delayed Price · Currency is JPY 346.00
-11.00 (-3.08%)
Apr 30, 2026, 3:30 PM JST
Koyosha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 357.00 | 357.00 | 333.00 | 346.00 | 346.00 | -3.08% | 16,900 |
| Apr 28, 2026 | 366.00 | 370.00 | 357.00 | 357.00 | 357.00 | -2.46% | 5,100 |
| Apr 27, 2026 | 372.00 | 372.00 | 357.00 | 366.00 | 366.00 | -1.61% | 2,900 |
| Apr 24, 2026 | 391.00 | 396.00 | 354.00 | 372.00 | 372.00 | -4.86% | 10,200 |
| Apr 23, 2026 | 388.00 | 391.00 | 386.00 | 391.00 | 391.00 | -0.26% | 2,800 |
| Apr 22, 2026 | 400.00 | 400.00 | 370.00 | 392.00 | 392.00 | -2.00% | 6,500 |
| Apr 21, 2026 | 405.00 | 405.00 | 399.00 | 400.00 | 400.00 | -1.72% | 10,100 |
| Apr 20, 2026 | 415.00 | 415.00 | 407.00 | 407.00 | 407.00 | -2.40% | 2,400 |
| Apr 17, 2026 | 420.00 | 421.00 | 417.00 | 417.00 | 417.00 | -0.71% | 13,600 |
| Apr 16, 2026 | 435.00 | 461.00 | 419.00 | 420.00 | 420.00 | -15.83% | 79,800 |
| Apr 15, 2026 | 490.00 | 499.00 | 486.00 | 499.00 | 499.00 | 1.84% | 3,800 |
| Apr 14, 2026 | 490.00 | 491.00 | 484.00 | 490.00 | 490.00 | - | 3,000 |
| Apr 13, 2026 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | -0.81% | 1,200 |
| Apr 10, 2026 | 485.00 | 521.00 | 485.00 | 494.00 | 494.00 | 1.86% | 9,300 |
| Apr 9, 2026 | 492.00 | 492.00 | 485.00 | 485.00 | 485.00 | -2.61% | 5,300 |
| Apr 8, 2026 | 500.00 | 506.00 | 488.00 | 498.00 | 498.00 | -1.58% | 10,600 |
| Apr 7, 2026 | 508.00 | 517.00 | 490.00 | 506.00 | 506.00 | -1.36% | 9,500 |
| Apr 6, 2026 | 511.00 | 521.00 | 490.00 | 513.00 | 513.00 | - | 26,600 |
| Apr 3, 2026 | 515.00 | 521.00 | 508.00 | 513.00 | 513.00 | -0.39% | 7,100 |
| Apr 2, 2026 | 509.00 | 532.00 | 509.00 | 515.00 | 515.00 | -2.09% | 20,500 |
| Apr 1, 2026 | 581.00 | 584.00 | 526.00 | 526.00 | 526.00 | -8.36% | 52,700 |
| Mar 31, 2026 | 587.00 | 588.00 | 574.00 | 574.00 | 574.00 | -1.37% | 11,200 |
| Mar 30, 2026 | 591.00 | 598.00 | 575.00 | 582.00 | 582.00 | -3.80% | 11,400 |
| Mar 27, 2026 | 616.00 | 616.00 | 576.00 | 605.00 | 597.80 | 5.03% | 40,900 |
| Mar 26, 2026 | 625.00 | 626.00 | 575.00 | 576.00 | 569.15 | -9.29% | 43,500 |
| Mar 25, 2026 | 615.00 | 650.00 | 600.00 | 635.00 | 627.44 | -4.51% | 115,300 |
| Mar 24, 2026 | 725.00 | 746.00 | 665.00 | 665.00 | 657.09 | -18.40% | 91,000 |
| Mar 23, 2026 | 910.00 | 910.00 | 815.00 | 815.00 | 805.30 | 7.24% | 174,900 |
| Mar 19, 2026 | 659.00 | 760.00 | 620.00 | 760.00 | 750.96 | 15.15% | 103,600 |
| Mar 18, 2026 | 615.00 | 690.00 | 613.00 | 660.00 | 652.15 | 5.60% | 18,500 |
| Mar 17, 2026 | 604.00 | 632.00 | 602.00 | 625.00 | 617.56 | 3.31% | 6,200 |
| Mar 16, 2026 | 612.00 | 613.00 | 602.00 | 605.00 | 597.80 | -1.14% | 1,500 |
| Mar 13, 2026 | 590.00 | 612.00 | 590.00 | 612.00 | 604.72 | 3.03% | 7,100 |
| Mar 12, 2026 | 590.00 | 596.00 | 590.00 | 594.00 | 586.93 | 0.68% | 2,800 |
| Mar 11, 2026 | 595.00 | 595.00 | 568.00 | 590.00 | 582.98 | -1.50% | 8,100 |
| Mar 10, 2026 | 610.00 | 616.00 | 599.00 | 599.00 | 591.87 | -1.80% | 6,500 |
| Mar 9, 2026 | 630.00 | 633.00 | 585.00 | 610.00 | 602.74 | -1.61% | 15,700 |
| Mar 6, 2026 | 660.00 | 666.00 | 617.00 | 620.00 | 612.62 | -7.46% | 21,000 |
| Mar 5, 2026 | 638.00 | 700.00 | 632.00 | 670.00 | 662.03 | 0.30% | 13,800 |
| Mar 4, 2026 | 662.00 | 684.00 | 626.00 | 668.00 | 660.05 | -1.18% | 12,500 |
| Mar 3, 2026 | 746.00 | 746.00 | 642.00 | 676.00 | 667.96 | -9.38% | 36,000 |
| Mar 2, 2026 | 740.00 | 776.00 | 685.00 | 746.00 | 737.12 | -0.13% | 36,500 |
| Feb 27, 2026 | 783.00 | 784.00 | 702.00 | 747.00 | 738.11 | -2.86% | 77,500 |
| Feb 26, 2026 | 808.00 | 948.00 | 700.00 | 769.00 | 759.85 | 17.58% | 305,500 |
| Feb 25, 2026 | 654.00 | 654.00 | 654.00 | 654.00 | 646.22 | 18.05% | 18,000 |
| Feb 24, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 547.41 | 22.03% | 12,500 |
| Feb 20, 2026 | 454.00 | 454.00 | 450.00 | 454.00 | 448.60 | - | 5,000 |
| Feb 19, 2026 | 467.00 | 467.00 | 443.00 | 454.00 | 448.60 | -2.78% | 17,000 |
| Feb 18, 2026 | 532.40 | 532.40 | 466.00 | 467.00 | 461.44 | -11.25% | 88,000 |
| Feb 17, 2026 | 428.00 | 526.20 | 428.00 | 526.20 | 519.94 | 23.46% | 98,500 |
| Feb 16, 2026 | 444.60 | 444.80 | 426.20 | 426.20 | 421.13 | -4.14% | 3,500 |
| Feb 13, 2026 | 444.60 | 444.60 | 444.60 | 444.60 | 439.31 | - | 500 |
| Feb 12, 2026 | 444.40 | 444.60 | 444.40 | 444.60 | 439.31 | 0.05% | 1,000 |
| Feb 10, 2026 | 447.20 | 447.40 | 444.40 | 444.40 | 439.11 | -0.63% | 7,000 |
| Feb 9, 2026 | 446.80 | 447.20 | 446.80 | 447.20 | 441.88 | 0.09% | 2,000 |
| Feb 6, 2026 | 446.80 | 446.80 | 446.80 | 446.80 | 441.48 | - | 1,500 |
| Feb 5, 2026 | 446.80 | 446.80 | 446.80 | 446.80 | 441.48 | - | 500 |
| Feb 4, 2026 | 446.40 | 446.80 | 440.40 | 446.80 | 441.48 | 0.09% | 4,500 |
| Feb 3, 2026 | 446.40 | 446.40 | 446.40 | 446.40 | 441.09 | 2.29% | 500 |
| Feb 2, 2026 | 426.40 | 436.40 | 426.40 | 436.40 | 431.21 | 2.35% | 1,000 |
| Jan 30, 2026 | 423.40 | 426.40 | 423.40 | 426.40 | 421.33 | -2.91% | 3,500 |
| Jan 29, 2026 | 449.80 | 449.80 | 439.20 | 439.20 | 433.97 | -4.48% | 15,000 |
| Jan 28, 2026 | 450.00 | 459.80 | 440.20 | 459.80 | 454.33 | -0.04% | 4,000 |
| Jan 27, 2026 | 454.00 | 460.00 | 454.00 | 460.00 | 454.53 | 1.32% | 1,000 |
| Jan 26, 2026 | 456.80 | 457.40 | 454.00 | 454.00 | 448.60 | -0.61% | 5,000 |
| Jan 23, 2026 | 455.20 | 456.80 | 450.00 | 456.80 | 451.36 | 0.35% | 3,000 |
| Jan 22, 2026 | 448.00 | 457.20 | 448.00 | 455.20 | 449.78 | 1.61% | 10,000 |
| Jan 21, 2026 | 440.00 | 448.20 | 440.00 | 448.00 | 442.67 | 0.67% | 6,500 |
| Jan 20, 2026 | 435.60 | 445.00 | 435.60 | 445.00 | 439.70 | 2.16% | 9,500 |
| Jan 19, 2026 | 419.00 | 435.60 | 419.00 | 435.60 | 430.42 | 4.86% | 26,500 |
| Jan 16, 2026 | 404.80 | 416.00 | 404.60 | 415.40 | 410.46 | 1.96% | 15,000 |
| Jan 15, 2026 | 409.60 | 409.60 | 407.40 | 407.40 | 402.55 | -0.54% | 2,000 |
| Jan 14, 2026 | 400.00 | 409.60 | 400.00 | 409.60 | 404.73 | -0.10% | 12,000 |
| Jan 13, 2026 | 414.80 | 415.20 | 410.00 | 410.00 | 405.12 | 0.79% | 4,500 |
| Jan 8, 2026 | 406.80 | 406.80 | 406.80 | 406.80 | 401.96 | 0.20% | 1,000 |
| Jan 7, 2026 | 406.40 | 411.60 | 406.00 | 406.00 | 401.17 | -0.10% | 6,000 |
| Jan 6, 2026 | 402.40 | 411.80 | 402.40 | 406.40 | 401.56 | 1.35% | 3,500 |
| Jan 5, 2026 | 412.00 | 412.00 | 401.00 | 401.00 | 396.23 | -2.67% | 13,500 |
| Dec 30, 2025 | 410.80 | 412.00 | 410.80 | 412.00 | 407.10 | 0.98% | 2,000 |
| Dec 29, 2025 | 410.20 | 410.20 | 408.00 | 408.00 | 403.14 | 0.99% | 3,000 |
| Dec 26, 2025 | 402.00 | 404.00 | 402.00 | 404.00 | 399.19 | -1.37% | 4,500 |
| Dec 25, 2025 | 395.80 | 409.60 | 395.80 | 409.60 | 404.73 | 2.91% | 4,000 |
| Dec 24, 2025 | 405.20 | 405.20 | 397.60 | 398.00 | 393.26 | -1.78% | 6,500 |
| Dec 23, 2025 | 423.80 | 423.80 | 404.20 | 405.20 | 400.38 | -2.83% | 9,500 |
| Dec 22, 2025 | 422.00 | 424.00 | 401.00 | 417.00 | 412.04 | 12.70% | 59,500 |
| Dec 19, 2025 | 364.00 | 370.00 | 364.00 | 370.00 | 365.60 | 1.76% | 1,000 |
| Dec 18, 2025 | 366.80 | 366.80 | 363.60 | 363.60 | 359.27 | -2.99% | 8,000 |
| Dec 17, 2025 | 366.00 | 374.80 | 366.00 | 374.80 | 370.34 | 2.40% | 2,000 |
| Dec 16, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 361.64 | -0.87% | 500 |
| Dec 15, 2025 | 373.00 | 373.00 | 367.20 | 369.20 | 364.81 | -2.33% | 20,500 |
| Dec 12, 2025 | 382.00 | 390.00 | 378.00 | 378.00 | 373.50 | -2.98% | 4,000 |
| Dec 11, 2025 | 370.60 | 397.20 | 370.60 | 389.60 | 384.96 | 4.17% | 18,500 |
| Dec 10, 2025 | 375.80 | 375.80 | 374.00 | 374.00 | 369.55 | -0.58% | 2,000 |
| Dec 9, 2025 | 356.40 | 376.20 | 356.40 | 376.20 | 371.72 | 4.27% | 6,000 |
| Dec 8, 2025 | 379.80 | 379.80 | 354.60 | 360.80 | 356.51 | -3.79% | 14,000 |
| Dec 5, 2025 | 375.00 | 382.60 | 375.00 | 375.00 | 370.54 | -4.09% | 15,500 |
| Dec 4, 2025 | 399.00 | 399.00 | 391.00 | 391.00 | 386.35 | -0.86% | 1,500 |
| Dec 3, 2025 | 387.20 | 394.40 | 387.20 | 394.40 | 389.71 | -0.20% | 4,500 |
| Dec 2, 2025 | 373.00 | 395.20 | 373.00 | 395.20 | 390.50 | 5.56% | 25,000 |
| Dec 1, 2025 | 384.40 | 386.00 | 374.40 | 374.40 | 369.94 | -3.26% | 4,500 |