Coach A Co., Ltd. (TYO:9339)
Japan
· Delayed Price · Currency is JPY 1,229.00
+12.00 (0.99%)
Mar 10, 2026, 3:30 PM JST
Coach A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,226.00 | 1,230.00 | 1,222.00 | 1,222.00 | - | 0.41% | 1,800 |
| Mar 9, 2026 | 1,224.00 | 1,224.00 | 1,204.00 | 1,217.00 | 1,217.00 | -0.57% | 2,700 |
| Mar 6, 2026 | 1,220.00 | 1,230.00 | 1,220.00 | 1,224.00 | 1,224.00 | 0.58% | 1,500 |
| Mar 5, 2026 | 1,241.00 | 1,243.00 | 1,203.00 | 1,217.00 | 1,217.00 | -0.33% | 4,100 |
| Mar 4, 2026 | 1,234.00 | 1,234.00 | 1,218.00 | 1,221.00 | 1,221.00 | -1.21% | 4,600 |
| Mar 3, 2026 | 1,245.00 | 1,245.00 | 1,234.00 | 1,236.00 | 1,236.00 | -0.88% | 1,100 |
| Mar 2, 2026 | 1,240.00 | 1,247.00 | 1,233.00 | 1,247.00 | 1,247.00 | -0.16% | 1,200 |
| Feb 27, 2026 | 1,252.00 | 1,252.00 | 1,232.00 | 1,249.00 | 1,249.00 | -0.08% | 1,200 |
| Feb 26, 2026 | 1,243.00 | 1,250.00 | 1,243.00 | 1,250.00 | 1,250.00 | 0.56% | 2,300 |
| Feb 25, 2026 | 1,227.00 | 1,243.00 | 1,227.00 | 1,243.00 | 1,243.00 | 1.22% | 1,200 |
| Feb 24, 2026 | 1,235.00 | 1,237.00 | 1,228.00 | 1,228.00 | 1,228.00 | -0.73% | 2,600 |
| Feb 20, 2026 | 1,236.00 | 1,238.00 | 1,236.00 | 1,237.00 | 1,237.00 | 0.08% | 900 |
| Feb 19, 2026 | 1,250.00 | 1,252.00 | 1,235.00 | 1,236.00 | 1,236.00 | -0.96% | 2,000 |
| Feb 18, 2026 | 1,243.00 | 1,248.00 | 1,234.00 | 1,248.00 | 1,248.00 | 0.81% | 2,600 |
| Feb 17, 2026 | 1,232.00 | 1,240.00 | 1,229.00 | 1,238.00 | 1,238.00 | 0.49% | 3,400 |
| Feb 16, 2026 | 1,232.00 | 1,246.00 | 1,232.00 | 1,232.00 | 1,232.00 | - | 4,900 |
| Feb 13, 2026 | 1,230.00 | 1,251.00 | 1,230.00 | 1,232.00 | 1,232.00 | 0.08% | 2,800 |
| Feb 12, 2026 | 1,222.00 | 1,249.00 | 1,222.00 | 1,231.00 | 1,231.00 | 0.08% | 5,000 |
| Feb 10, 2026 | 1,261.00 | 1,261.00 | 1,216.00 | 1,230.00 | 1,230.00 | -1.05% | 4,300 |
| Feb 9, 2026 | 1,239.00 | 1,399.00 | 1,201.00 | 1,243.00 | 1,243.00 | 2.39% | 22,900 |
| Feb 6, 2026 | 1,228.00 | 1,228.00 | 1,212.00 | 1,214.00 | 1,214.00 | -1.22% | 3,400 |
| Feb 5, 2026 | 1,224.00 | 1,230.00 | 1,224.00 | 1,229.00 | 1,229.00 | 0.41% | 800 |
| Feb 4, 2026 | 1,232.00 | 1,232.00 | 1,216.00 | 1,224.00 | 1,224.00 | -0.65% | 2,800 |
| Feb 3, 2026 | 1,230.00 | 1,232.00 | 1,216.00 | 1,232.00 | 1,232.00 | 0.90% | 3,300 |
| Feb 2, 2026 | 1,217.00 | 1,235.00 | 1,217.00 | 1,221.00 | 1,221.00 | 0.33% | 4,300 |
| Jan 30, 2026 | 1,227.00 | 1,227.00 | 1,216.00 | 1,217.00 | 1,217.00 | -0.41% | 5,200 |
| Jan 29, 2026 | 1,231.00 | 1,233.00 | 1,221.00 | 1,222.00 | 1,222.00 | -0.33% | 2,500 |
| Jan 28, 2026 | 1,237.00 | 1,238.00 | 1,224.00 | 1,226.00 | 1,226.00 | -0.33% | 3,900 |
| Jan 27, 2026 | 1,233.00 | 1,247.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.24% | 3,100 |
| Jan 26, 2026 | 1,233.00 | 1,237.00 | 1,230.00 | 1,233.00 | 1,233.00 | - | 3,900 |
| Jan 23, 2026 | 1,233.00 | 1,240.00 | 1,230.00 | 1,233.00 | 1,233.00 | - | 3,500 |
| Jan 22, 2026 | 1,242.00 | 1,243.00 | 1,232.00 | 1,233.00 | 1,233.00 | 0.24% | 2,800 |
| Jan 21, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.73% | 4,400 |
| Jan 20, 2026 | 1,239.00 | 1,243.00 | 1,236.00 | 1,239.00 | 1,239.00 | - | 2,300 |
| Jan 19, 2026 | 1,239.00 | 1,252.00 | 1,232.00 | 1,239.00 | 1,239.00 | 0.16% | 3,700 |
| Jan 16, 2026 | 1,233.00 | 1,240.00 | 1,225.00 | 1,237.00 | 1,237.00 | 0.32% | 3,500 |
| Jan 15, 2026 | 1,223.00 | 1,248.00 | 1,223.00 | 1,233.00 | 1,233.00 | 0.16% | 9,300 |
| Jan 14, 2026 | 1,246.00 | 1,247.00 | 1,221.00 | 1,231.00 | 1,231.00 | -1.28% | 9,200 |
| Jan 13, 2026 | 1,280.00 | 1,280.00 | 1,246.00 | 1,247.00 | 1,247.00 | -2.58% | 19,700 |
| Jan 9, 2026 | 1,271.00 | 1,280.00 | 1,268.00 | 1,280.00 | 1,280.00 | 0.71% | 5,600 |
| Jan 8, 2026 | 1,282.00 | 1,282.00 | 1,271.00 | 1,271.00 | 1,271.00 | -0.94% | 5,600 |
| Jan 7, 2026 | 1,280.00 | 1,285.00 | 1,276.00 | 1,283.00 | 1,283.00 | 0.71% | 8,500 |
| Jan 6, 2026 | 1,283.00 | 1,283.00 | 1,272.00 | 1,274.00 | 1,274.00 | -0.62% | 11,400 |
| Jan 5, 2026 | 1,310.00 | 1,311.00 | 1,270.00 | 1,282.00 | 1,282.00 | -3.32% | 19,700 |
| Dec 30, 2025 | 1,342.00 | 1,342.00 | 1,321.00 | 1,326.00 | 1,326.00 | -2.14% | 14,000 |
| Dec 29, 2025 | 1,340.00 | 1,425.00 | 1,316.00 | 1,355.00 | 1,355.00 | -12.58% | 64,400 |
| Dec 26, 2025 | 1,548.00 | 1,550.00 | 1,529.00 | 1,550.00 | 1,530.00 | 1.71% | 14,700 |
| Dec 25, 2025 | 1,510.00 | 1,524.00 | 1,508.00 | 1,524.00 | 1,504.34 | 1.20% | 10,800 |
| Dec 24, 2025 | 1,500.00 | 1,510.00 | 1,499.00 | 1,506.00 | 1,486.57 | 0.40% | 6,600 |
| Dec 23, 2025 | 1,499.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,480.65 | 0.20% | 7,800 |
| Dec 22, 2025 | 1,500.00 | 1,504.00 | 1,496.00 | 1,497.00 | 1,477.68 | 0.13% | 9,500 |
| Dec 19, 2025 | 1,496.00 | 1,496.00 | 1,482.00 | 1,495.00 | 1,475.71 | -0.07% | 4,100 |
| Dec 18, 2025 | 1,497.00 | 1,499.00 | 1,486.00 | 1,496.00 | 1,476.70 | 0.74% | 3,700 |
| Dec 17, 2025 | 1,485.00 | 1,499.00 | 1,485.00 | 1,485.00 | 1,465.84 | - | 3,300 |
| Dec 16, 2025 | 1,502.00 | 1,502.00 | 1,476.00 | 1,485.00 | 1,465.84 | 0.88% | 4,600 |
| Dec 15, 2025 | 1,502.00 | 1,503.00 | 1,426.00 | 1,472.00 | 1,453.01 | -2.00% | 20,700 |
| Dec 12, 2025 | 1,517.00 | 1,517.00 | 1,500.00 | 1,502.00 | 1,482.62 | -0.53% | 6,900 |
| Dec 11, 2025 | 1,518.00 | 1,518.00 | 1,510.00 | 1,510.00 | 1,490.52 | -0.33% | 6,100 |
| Dec 10, 2025 | 1,519.00 | 1,519.00 | 1,515.00 | 1,515.00 | 1,495.45 | -0.26% | 5,300 |
| Dec 9, 2025 | 1,517.00 | 1,519.00 | 1,517.00 | 1,519.00 | 1,499.40 | 0.13% | 3,500 |
| Dec 8, 2025 | 1,517.00 | 1,519.00 | 1,514.00 | 1,517.00 | 1,497.43 | 0.13% | 4,800 |
| Dec 5, 2025 | 1,517.00 | 1,519.00 | 1,515.00 | 1,515.00 | 1,495.45 | -0.13% | 3,800 |
| Dec 4, 2025 | 1,512.00 | 1,518.00 | 1,510.00 | 1,517.00 | 1,497.43 | 0.13% | 4,100 |
| Dec 3, 2025 | 1,520.00 | 1,520.00 | 1,515.00 | 1,515.00 | 1,495.45 | -0.26% | 3,800 |
| Dec 2, 2025 | 1,514.00 | 1,520.00 | 1,514.00 | 1,519.00 | 1,499.40 | 0.40% | 4,600 |
| Dec 1, 2025 | 1,511.00 | 1,515.00 | 1,511.00 | 1,513.00 | 1,493.48 | 0.13% | 6,000 |
| Nov 28, 2025 | 1,503.00 | 1,519.00 | 1,503.00 | 1,511.00 | 1,491.50 | 0.47% | 5,400 |
| Nov 27, 2025 | 1,498.00 | 1,504.00 | 1,491.00 | 1,504.00 | 1,484.59 | 0.40% | 6,600 |
| Nov 26, 2025 | 1,492.00 | 1,500.00 | 1,492.00 | 1,498.00 | 1,478.67 | 0.40% | 4,900 |
| Nov 25, 2025 | 1,468.00 | 1,492.00 | 1,468.00 | 1,492.00 | 1,472.75 | 1.63% | 3,900 |
| Nov 21, 2025 | 1,465.00 | 1,468.00 | 1,460.00 | 1,468.00 | 1,449.06 | -0.07% | 2,500 |
| Nov 20, 2025 | 1,482.00 | 1,483.00 | 1,469.00 | 1,469.00 | 1,450.05 | 0.20% | 1,700 |
| Nov 19, 2025 | 1,478.00 | 1,478.00 | 1,466.00 | 1,466.00 | 1,447.08 | 0.34% | 1,700 |
| Nov 18, 2025 | 1,477.00 | 1,478.00 | 1,461.00 | 1,461.00 | 1,442.15 | -0.95% | 2,700 |
| Nov 17, 2025 | 1,476.00 | 1,484.00 | 1,475.00 | 1,475.00 | 1,455.97 | -0.07% | 2,300 |
| Nov 14, 2025 | 1,475.00 | 1,480.00 | 1,475.00 | 1,476.00 | 1,456.95 | 0.14% | 1,700 |
| Nov 13, 2025 | 1,482.00 | 1,482.00 | 1,470.00 | 1,474.00 | 1,454.98 | -0.61% | 2,300 |
| Nov 12, 2025 | 1,477.00 | 1,484.00 | 1,472.00 | 1,483.00 | 1,463.86 | 0.54% | 2,300 |
| Nov 11, 2025 | 1,452.00 | 1,475.00 | 1,452.00 | 1,475.00 | 1,455.97 | 2.01% | 3,600 |
| Nov 10, 2025 | 1,457.00 | 1,469.00 | 1,445.00 | 1,446.00 | 1,427.34 | 0.14% | 2,700 |
| Nov 7, 2025 | 1,435.00 | 1,444.00 | 1,435.00 | 1,444.00 | 1,425.37 | 0.91% | 1,300 |
| Nov 6, 2025 | 1,438.00 | 1,438.00 | 1,426.00 | 1,431.00 | 1,412.54 | 0.42% | 1,500 |
| Nov 5, 2025 | 1,431.00 | 1,436.00 | 1,425.00 | 1,425.00 | 1,406.61 | -0.49% | 3,100 |
| Nov 4, 2025 | 1,444.00 | 1,447.00 | 1,432.00 | 1,432.00 | 1,413.52 | 0.49% | 2,200 |
| Oct 31, 2025 | 1,440.00 | 1,440.00 | 1,425.00 | 1,425.00 | 1,406.61 | -1.04% | 2,900 |
| Oct 30, 2025 | 1,424.00 | 1,448.00 | 1,424.00 | 1,440.00 | 1,421.42 | 0.91% | 2,500 |
| Oct 29, 2025 | 1,430.00 | 1,430.00 | 1,425.00 | 1,427.00 | 1,408.59 | -0.21% | 1,200 |
| Oct 28, 2025 | 1,430.00 | 1,430.00 | 1,422.00 | 1,430.00 | 1,411.55 | 0.14% | 2,600 |
| Oct 27, 2025 | 1,425.00 | 1,435.00 | 1,425.00 | 1,428.00 | 1,409.57 | 0.42% | 1,600 |
| Oct 24, 2025 | 1,424.00 | 1,429.00 | 1,420.00 | 1,422.00 | 1,403.65 | -0.49% | 2,500 |
| Oct 23, 2025 | 1,425.00 | 1,430.00 | 1,424.00 | 1,429.00 | 1,410.56 | 0.21% | 1,900 |
| Oct 22, 2025 | 1,430.00 | 1,430.00 | 1,424.00 | 1,426.00 | 1,407.60 | -0.28% | 3,000 |
| Oct 21, 2025 | 1,430.00 | 1,436.00 | 1,427.00 | 1,430.00 | 1,411.55 | - | 2,100 |
| Oct 20, 2025 | 1,430.00 | 1,438.00 | 1,430.00 | 1,430.00 | 1,411.55 | - | 2,100 |
| Oct 17, 2025 | 1,445.00 | 1,445.00 | 1,422.00 | 1,430.00 | 1,411.55 | - | 2,500 |
| Oct 16, 2025 | 1,456.00 | 1,459.00 | 1,430.00 | 1,430.00 | 1,411.55 | -1.31% | 6,500 |
| Oct 15, 2025 | 1,444.00 | 1,449.00 | 1,444.00 | 1,449.00 | 1,430.30 | 0.28% | 2,100 |
| Oct 14, 2025 | 1,448.00 | 1,462.00 | 1,435.00 | 1,445.00 | 1,426.35 | -0.69% | 4,800 |
| Oct 10, 2025 | 1,465.00 | 1,465.00 | 1,445.00 | 1,455.00 | 1,436.23 | -0.68% | 2,800 |
| Oct 9, 2025 | 1,466.00 | 1,468.00 | 1,455.00 | 1,465.00 | 1,446.10 | -0.07% | 2,900 |