Want to see JP:7946 full AI Analyst Report?
Koyosha Inc. (7946) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 340.00 | 340.00 | 339.00 | 340.00 | 340.00 | +0.00% | 600 | 0.07 |
| Oct 30, 2026 | 340.00 | 344.00 | 340.00 | 340.00 | 340.00 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | -1.16% | 2,200 | 0.24 |
| Oct 28, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | +0.00% | 200 | 0.02 |
| Oct 27, 2026 | 344.00 | 344.00 | 341.00 | 344.00 | 344.00 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 341.00 | 344.00 | 341.00 | 344.00 | 344.00 | -1.99% | 1,600 | 0.17 |
| Oct 23, 2026 | 355.00 | 355.00 | 351.00 | 351.00 | 351.00 | -1.13% | 400 | 0.04 |
| Oct 22, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | +0.00% | 500 | 0.05 |
| Oct 21, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | +0.00% | 3,400 | 0.36 |
| Oct 16, 2026 | 359.00 | 359.00 | 355.00 | 355.00 | 355.00 | -1.11% | 1,300 | 0.14 |
| Oct 15, 2026 | 362.00 | 365.00 | 359.00 | 359.00 | 359.00 | +0.56% | 2,000 | 0.21 |
| Oct 14, 2026 | 354.00 | 357.00 | 354.00 | 357.00 | 357.00 | +0.85% | 300 | 0.03 |
| Oct 13, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | +0.85% | 1,000 | 0.11 |
| Oct 12, 2026 | 351.00 | 351.00 | 340.00 | 351.00 | 351.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 345.00 | 351.00 | 340.00 | 351.00 | 351.00 | +1.74% | 1,200 | 0.13 |
| Oct 08, 2026 | 345.00 | 353.00 | 345.00 | 345.00 | 345.00 | +0.00% | 3,400 | 0.36 |
| Oct 07, 2026 | 346.00 | 346.00 | 345.00 | 345.00 | 345.00 | +0.00% | 1,800 | 0.19 |
| Oct 06, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 200 | 0.02 |
| Oct 05, 2026 | 351.00 | 351.00 | 345.00 | 345.00 | 345.00 | -1.71% | 900 | 0.09 |
| Oct 02, 2026 | 335.00 | 361.00 | 335.00 | 351.00 | 351.00 | +6.69% | 7,200 | 0.76 |
| Oct 01, 2026 | 318.00 | 329.00 | 318.00 | 329.00 | 329.00 | +2.17% | 1,900 | 0.20 |
| Sep 30, 2026 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | -1.53% | 2,100 | 0.22 |
| Sep 29, 2026 | 325.00 | 334.00 | 317.00 | 327.00 | 327.00 | -4.11% | 1,200 | 0.13 |
| Sep 28, 2026 | 349.00 | 349.00 | 340.00 | 341.00 | 341.00 | -2.85% | 1,700 | 0.18 |
| Sep 25, 2026 | 351.00 | 360.00 | 344.00 | 351.00 | 351.00 | -2.23% | 3,100 | 0.33 |
| Sep 24, 2026 | 343.00 | 362.00 | 340.00 | 359.00 | 359.00 | -2.18% | 4,800 | 0.52 |
| Sep 23, 2026 | 363.00 | 372.00 | 363.00 | 367.00 | 367.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 363.00 | 372.00 | 363.00 | 367.00 | 367.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 363.00 | 372.00 | 363.00 | 367.00 | 367.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 363.00 | 372.00 | 363.00 | 367.00 | 367.00 | +1.10% | 11,800 | 1.29 |
| Sep 17, 2026 | 370.00 | 380.00 | 354.00 | 363.00 | 363.00 | -2.68% | 12,900 | 1.44 |
| Sep 16, 2026 | 374.00 | 375.00 | 373.00 | 373.00 | 373.00 | -0.27% | 1,900 | 0.21 |
| Sep 15, 2026 | 378.00 | 378.00 | 373.00 | 374.00 | 374.00 | +1.08% | 1,700 | 0.19 |
| Sep 14, 2026 | 373.00 | 379.00 | 370.00 | 370.00 | 370.00 | -0.80% | 5,700 | 0.64 |
| Sep 11, 2026 | 370.00 | 375.00 | 370.00 | 373.00 | 373.00 | +0.81% | 3,200 | 0.36 |
| Sep 10, 2026 | 366.00 | 375.00 | 366.00 | 370.00 | 370.00 | +0.00% | 1,800 | 0.20 |
| Sep 09, 2026 | 360.00 | 380.00 | 359.00 | 370.00 | 370.00 | +3.35% | 7,600 | 0.86 |
| Sep 08, 2026 | 360.00 | 362.00 | 358.00 | 358.00 | 358.00 | -0.56% | 2,600 | 0.29 |
| Sep 07, 2026 | 354.00 | 378.00 | 348.00 | 360.00 | 360.00 | +1.12% | 17,600 | 2.04 |
| Sep 04, 2026 | 345.00 | 359.00 | 345.00 | 356.00 | 356.00 | +3.79% | 19,500 | 2.34 |
| Sep 03, 2026 | 366.00 | 366.00 | 337.00 | 343.00 | 343.00 | -10.21% | 63,000 | 8.55 |
| Sep 02, 2026 | 459.00 | 459.00 | 382.00 | 382.00 | 382.00 | -17.32% | 86,900 | 14.49 |
| Sep 01, 2026 | 443.00 | 507.00 | 391.00 | 462.00 | 462.00 | +8.20% | 89,600 | 19.44 |
| Aug 31, 2026 | 347.00 | 427.00 | 335.00 | 427.00 | 427.00 | +23.05% | 88,700 | 27.61 |
| Aug 28, 2026 | 332.00 | 399.00 | 332.00 | 347.00 | 347.00 | +6.44% | 70,300 | 33.35 |
| Aug 27, 2026 | 325.00 | 340.00 | 325.00 | 326.00 | 326.00 | +0.31% | 6,500 | 3.18 |
| Aug 26, 2026 | 321.00 | 330.00 | 321.00 | 325.00 | 325.00 | +0.62% | 10,300 | 5.38 |
| Aug 25, 2026 | 319.00 | 323.00 | 317.00 | 323.00 | 323.00 | +1.57% | 1,200 | 0.62 |
