Want to see JP:7807 full AI Analyst Report?
KOWA CO. LTD. (7807) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 935.00 | 960.00 | 935.00 | 960.00 | 960.00 | +1.91% | 3,900 | 1.25 |
| Oct 29, 2026 | 958.00 | 958.00 | 941.00 | 942.00 | 942.00 | -1.77% | 1,100 | 0.35 |
| Oct 28, 2026 | 965.00 | 967.00 | 951.00 | 959.00 | 959.00 | +0.00% | 3,400 | 1.11 |
| Oct 27, 2026 | 950.00 | 965.00 | 940.00 | 959.00 | 959.00 | +1.05% | 5,700 | 1.91 |
| Oct 26, 2026 | 949.00 | 959.00 | 949.00 | 949.00 | 949.00 | -1.35% | 400 | 0.13 |
| Oct 23, 2026 | 952.00 | 962.00 | 922.00 | 962.00 | 962.00 | -0.52% | 4,200 | 1.43 |
| Oct 22, 2026 | 957.00 | 968.00 | 946.00 | 967.00 | 967.00 | -0.10% | 2,900 | 1.00 |
| Oct 21, 2026 | 941.00 | 969.00 | 935.00 | 968.00 | 968.00 | +2.98% | 28,200 | 11.29 |
| Oct 20, 2026 | 964.00 | 964.00 | 937.00 | 940.00 | 940.00 | -2.59% | 1,800 | 0.71 |
| Oct 19, 2026 | 935.00 | 978.00 | 927.00 | 965.00 | 965.00 | +1.58% | 14,100 | 5.91 |
| Oct 16, 2026 | 910.00 | 956.00 | 857.00 | 950.00 | 950.00 | +4.40% | 27,300 | 13.52 |
| Oct 15, 2026 | 941.00 | 941.00 | 910.00 | 910.00 | 910.00 | -3.29% | 8,000 | 4.23 |
| Oct 14, 2026 | 958.00 | 958.00 | 927.00 | 941.00 | 941.00 | -1.77% | 2,800 | 1.41 |
| Oct 13, 2026 | 923.00 | 958.00 | 922.00 | 958.00 | 958.00 | +4.59% | 7,500 | 3.32 |
| Oct 12, 2026 | 916.00 | 948.00 | 889.00 | 916.00 | 916.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 889.00 | 948.00 | 889.00 | 916.00 | 916.00 | +3.15% | 9,600 | 3.91 |
| Oct 08, 2026 | 880.00 | 889.00 | 880.00 | 888.00 | 888.00 | +0.91% | 2,200 | 0.90 |
| Oct 07, 2026 | 885.00 | 887.00 | 872.00 | 880.00 | 880.00 | +0.00% | 5,000 | 2.12 |
| Oct 06, 2026 | 882.00 | 882.00 | 880.00 | 880.00 | 880.00 | +0.11% | 300 | 0.13 |
| Oct 05, 2026 | 888.00 | 888.00 | 879.00 | 879.00 | 879.00 | +0.69% | 800 | 0.34 |
| Oct 02, 2026 | 876.00 | 876.00 | 873.00 | 873.00 | 873.00 | -0.23% | 1,600 | 0.68 |
| Oct 01, 2026 | 881.00 | 881.00 | 875.00 | 875.00 | 875.00 | -0.68% | 2,300 | 0.98 |
| Sep 30, 2026 | 881.00 | 886.00 | 876.00 | 881.00 | 881.00 | -0.11% | 2,000 | 0.86 |
| Sep 29, 2026 | 882.00 | 888.00 | 882.00 | 882.00 | 882.00 | -0.56% | 300 | 0.13 |
| Sep 28, 2026 | 880.00 | 887.00 | 877.00 | 887.00 | 887.00 | +0.80% | 2,400 | 1.04 |
| Sep 25, 2026 | 880.00 | 882.00 | 868.00 | 880.00 | 880.00 | +0.92% | 1,300 | 0.56 |
| Sep 24, 2026 | 858.00 | 880.00 | 857.00 | 872.00 | 872.00 | +2.35% | 3,900 | 1.70 |
| Sep 23, 2026 | 852.00 | 854.00 | 852.00 | 852.00 | 852.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 852.00 | 854.00 | 852.00 | 852.00 | 852.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 852.00 | 854.00 | 852.00 | 852.00 | 852.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 852.00 | 854.00 | 852.00 | 852.00 | 852.00 | +0.24% | 800 | 0.33 |
| Sep 17, 2026 | 848.00 | 850.00 | 848.00 | 850.00 | 850.00 | +0.35% | 200 | 0.08 |
| Sep 16, 2026 | 849.00 | 863.00 | 842.00 | 847.00 | 847.00 | -0.94% | 6,300 | 2.61 |
| Sep 15, 2026 | 862.00 | 862.00 | 855.00 | 855.00 | 855.00 | -0.58% | 600 | 0.25 |
| Sep 14, 2026 | 858.00 | 860.00 | 848.00 | 860.00 | 860.00 | +0.82% | 3,500 | 1.45 |
| Sep 11, 2026 | 844.00 | 853.00 | 830.00 | 853.00 | 853.00 | +0.83% | 4,000 | 1.70 |
| Sep 10, 2026 | 850.00 | 850.00 | 846.00 | 846.00 | 846.00 | -0.70% | 600 | 0.25 |
| Sep 09, 2026 | 841.00 | 852.00 | 840.00 | 852.00 | 852.00 | -0.47% | 1,400 | 0.58 |
| Sep 08, 2026 | 849.00 | 856.00 | 849.00 | 856.00 | 856.00 | +0.35% | 1,200 | 0.49 |
| Sep 07, 2026 | 856.00 | 859.00 | 850.00 | 853.00 | 853.00 | -0.23% | 2,200 | 0.90 |
| Sep 04, 2026 | 862.00 | 867.00 | 855.00 | 855.00 | 855.00 | -1.72% | 1,500 | 0.61 |
| Sep 03, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -0.68% | 200 | 0.08 |
| Sep 02, 2026 | 861.00 | 876.00 | 861.00 | 876.00 | 876.00 | +0.69% | 1,500 | 0.61 |
| Sep 01, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -1.25% | 200 | 0.08 |
| Aug 31, 2026 | 879.00 | 881.00 | 879.00 | 881.00 | 881.00 | +0.69% | 1,900 | 0.77 |
| Aug 28, 2026 | 871.00 | 875.00 | 870.00 | 875.00 | 875.00 | -1.24% | 800 | 0.31 |
| Aug 27, 2026 | 874.00 | 886.00 | 874.00 | 886.00 | 886.00 | +0.68% | 200 | 0.08 |
| Aug 26, 2026 | 875.00 | 880.00 | 865.00 | 880.00 | 880.00 | +0.46% | 1,600 | 0.62 |
| Aug 25, 2026 | 870.00 | 876.00 | 863.00 | 876.00 | 876.00 | +0.46% | 1,400 | 0.53 |
| Aug 24, 2026 | 875.00 | 875.00 | 862.00 | 872.00 | 872.00 | -0.34% | 800 | 0.30 |
