Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kohnan Shoji Co., Ltd. (7516) Historical Prices

JP:7516 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,630.004,690.004,590.004,660.004,660.00+1.86%102,2001.29
Oct 29, 20264,605.004,635.004,550.004,575.004,575.00-0.54%153,9001.96
Oct 28, 20264,700.004,710.004,600.004,600.004,600.00-2.54%74,7000.95
Oct 27, 20264,750.004,780.004,685.004,720.004,720.00-1.36%72,5000.91
Oct 26, 20264,765.004,820.004,715.004,785.004,785.00+0.84%68,3000.85
Oct 23, 20264,750.004,845.004,730.004,745.004,745.00+0.96%124,7001.56
Oct 22, 20264,610.004,735.004,610.004,700.004,700.00+1.08%64,8000.81
Oct 21, 20264,715.004,715.004,610.004,650.004,650.00-1.06%70,1000.87
Oct 20, 20264,670.004,700.004,650.004,700.004,700.00+0.86%50,6000.62
Oct 19, 20264,685.004,735.004,650.004,660.004,660.00+0.00%58,7000.71
Oct 16, 20264,645.004,680.004,590.004,660.004,660.00+1.19%111,5001.35
Oct 15, 20264,520.004,605.004,485.004,605.004,605.00+2.68%118,1001.46
Oct 14, 20264,500.004,620.004,440.004,485.004,485.00+0.67%182,9002.30
Oct 13, 20264,335.004,485.004,320.004,455.004,455.00+2.89%124,9001.59
Oct 12, 20264,330.004,390.004,315.004,330.004,330.00+0.00%00.00
Oct 09, 20264,360.004,390.004,315.004,330.004,330.00-0.23%58,9000.73
Oct 08, 20264,350.004,355.004,305.004,340.004,340.00-0.57%57,6000.68
Oct 07, 20264,335.004,390.004,335.004,365.004,365.00+0.58%79,5000.93
Oct 06, 20264,345.004,365.004,310.004,340.004,340.00+0.70%43,4000.50
Oct 05, 20264,340.004,340.004,280.004,310.004,310.00+0.00%75,7000.88
Oct 02, 20264,355.004,355.004,295.004,310.004,310.00-1.71%68,6000.80
Oct 01, 20264,390.004,395.004,345.004,385.004,385.00-0.34%72,6000.85
Sep 30, 20264,425.004,425.004,350.004,400.004,400.00-1.35%86,4001.01
Sep 29, 20264,510.004,535.004,445.004,460.004,460.00-2.30%75,6000.88
Sep 28, 20264,585.004,585.004,545.004,565.004,565.00-0.33%68,8000.80
Sep 25, 20264,550.004,610.004,520.004,580.004,580.00+0.55%77,5000.89
Sep 24, 20264,570.004,570.004,485.004,555.004,555.00-0.98%124,4001.43
Sep 23, 20264,600.004,650.004,560.004,600.004,600.00+0.00%00.00
Sep 22, 20264,600.004,650.004,560.004,600.004,600.00+0.00%00.00
Sep 21, 20264,600.004,650.004,560.004,600.004,600.00+0.00%00.00
Sep 18, 20264,600.004,650.004,560.004,600.004,600.00-0.11%117,3001.32
Sep 17, 20264,605.004,635.004,580.004,605.004,605.00+0.66%63,9000.72
Sep 16, 20264,550.004,615.004,545.004,575.004,575.00+0.99%104,3001.18
Sep 15, 20264,570.004,575.004,515.004,530.004,530.00+0.00%57,2000.65
Sep 14, 20264,525.004,565.004,515.004,530.004,530.00+1.12%74,9000.85
Sep 11, 20264,335.004,510.004,335.004,480.004,480.00+2.28%101,1001.16
Sep 10, 20264,360.004,385.004,335.004,380.004,380.00-0.23%62,4000.71
Sep 09, 20264,410.004,440.004,355.004,390.004,390.00-0.45%77,5000.88
Sep 08, 20264,460.004,490.004,405.004,410.004,410.00-1.01%52,0000.59
Sep 07, 20264,495.004,495.004,430.004,455.004,455.00-0.89%38,8000.44
Sep 04, 20264,485.004,510.004,455.004,495.004,495.00+0.56%60,2000.69
Sep 03, 20264,465.004,485.004,450.004,470.004,470.00+0.34%58,2000.66
Sep 02, 20264,475.004,475.004,435.004,455.004,455.00-0.89%81,7000.93
Sep 01, 20264,470.004,545.004,430.004,495.004,495.00+0.11%69,0000.78
Aug 31, 20264,435.004,520.004,395.004,490.004,490.00+1.58%168,6001.95
Aug 28, 20264,400.004,420.004,345.004,420.004,420.00-0.56%133,1001.55
Aug 27, 20264,500.004,550.004,480.004,515.004,445.00-0.33%175,1002.07
Aug 26, 20264,485.004,550.004,485.004,530.004,459.77+1.34%78,0000.91
Aug 25, 20264,450.004,510.004,450.004,470.004,400.70+0.22%53,7000.63
Aug 24, 20264,505.004,510.004,440.004,460.004,390.85-0.67%80,8000.95