Want to see JP:7963 full AI Analyst Report?
Koken Ltd. (7963) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,721.00 | 1,727.00 | 1,714.00 | 1,727.00 | 1,727.00 | +0.35% | 1,400 | 0.33 |
| Oct 29, 2026 | 1,739.00 | 1,739.00 | 1,712.00 | 1,721.00 | 1,721.00 | +0.23% | 2,900 | 0.67 |
| Oct 28, 2026 | 1,728.00 | 1,728.00 | 1,717.00 | 1,717.00 | 1,717.00 | -0.17% | 700 | 0.16 |
| Oct 27, 2026 | 1,718.00 | 1,720.00 | 1,716.00 | 1,720.00 | 1,720.00 | -0.12% | 1,000 | 0.22 |
| Oct 26, 2026 | 1,729.00 | 1,750.00 | 1,718.00 | 1,722.00 | 1,722.00 | +0.17% | 3,200 | 0.71 |
| Oct 23, 2026 | 1,714.00 | 1,732.00 | 1,702.00 | 1,719.00 | 1,719.00 | -0.23% | 7,200 | 1.64 |
| Oct 22, 2026 | 1,733.00 | 1,734.00 | 1,700.00 | 1,723.00 | 1,723.00 | -0.58% | 12,800 | 3.02 |
| Oct 21, 2026 | 1,720.00 | 1,745.00 | 1,720.00 | 1,733.00 | 1,733.00 | +0.81% | 3,100 | 0.74 |
| Oct 20, 2026 | 1,772.00 | 1,772.00 | 1,701.00 | 1,719.00 | 1,719.00 | -2.99% | 17,700 | 4.47 |
| Oct 19, 2026 | 1,784.00 | 1,785.00 | 1,771.00 | 1,772.00 | 1,772.00 | -0.62% | 5,400 | 1.35 |
| Oct 16, 2026 | 1,783.00 | 1,791.00 | 1,783.00 | 1,783.00 | 1,783.00 | -0.11% | 1,400 | 0.34 |
| Oct 15, 2026 | 1,790.00 | 1,795.00 | 1,784.00 | 1,785.00 | 1,785.00 | -1.60% | 1,200 | 0.29 |
| Oct 14, 2026 | 1,785.00 | 1,814.00 | 1,785.00 | 1,814.00 | 1,814.00 | +1.34% | 2,600 | 0.62 |
| Oct 13, 2026 | 1,832.00 | 1,832.00 | 1,782.00 | 1,790.00 | 1,790.00 | -2.66% | 12,600 | 3.14 |
| Oct 12, 2026 | 1,839.00 | 1,876.00 | 1,832.00 | 1,839.00 | 1,839.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,848.00 | 1,876.00 | 1,832.00 | 1,839.00 | 1,839.00 | -0.59% | 13,900 | 3.51 |
| Oct 08, 2026 | 1,826.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,850.00 | +1.93% | 13,700 | 3.63 |
| Oct 07, 2026 | 1,806.00 | 1,819.00 | 1,792.00 | 1,815.00 | 1,815.00 | +0.89% | 8,500 | 2.27 |
| Oct 06, 2026 | 1,799.00 | 1,800.00 | 1,792.00 | 1,799.00 | 1,799.00 | +0.33% | 6,000 | 1.58 |
| Oct 05, 2026 | 1,783.00 | 1,815.00 | 1,770.00 | 1,793.00 | 1,793.00 | +0.56% | 12,000 | 3.25 |
| Oct 02, 2026 | 1,799.00 | 1,800.00 | 1,783.00 | 1,783.00 | 1,783.00 | -0.94% | 1,100 | 0.29 |
| Oct 01, 2026 | 1,796.00 | 1,800.00 | 1,792.00 | 1,800.00 | 1,800.00 | +0.17% | 900 | 0.23 |
| Sep 30, 2026 | 1,801.00 | 1,807.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.55% | 3,700 | 0.93 |
| Sep 29, 2026 | 1,808.00 | 1,808.00 | 1,801.00 | 1,807.00 | 1,807.00 | +0.56% | 800 | 0.20 |
| Sep 28, 2026 | 1,808.00 | 1,808.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.17% | 1,400 | 0.35 |
| Sep 25, 2026 | 1,804.00 | 1,804.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.11% | 3,800 | 0.95 |
| Sep 24, 2026 | 1,802.00 | 1,803.00 | 1,793.00 | 1,802.00 | 1,802.00 | +0.56% | 5,600 | 1.42 |
| Sep 23, 2026 | 1,802.00 | 1,810.00 | 1,791.00 | 1,792.00 | 1,792.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,802.00 | 1,810.00 | 1,791.00 | 1,792.00 | 1,792.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,802.00 | 1,810.00 | 1,791.00 | 1,792.00 | 1,792.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,802.00 | 1,810.00 | 1,791.00 | 1,792.00 | 1,792.00 | -0.22% | 4,000 | 0.93 |
| Sep 17, 2026 | 1,800.00 | 1,808.00 | 1,796.00 | 1,796.00 | 1,796.00 | -0.22% | 7,500 | 1.74 |
| Sep 16, 2026 | 1,825.00 | 1,825.00 | 1,797.00 | 1,800.00 | 1,800.00 | -0.83% | 4,800 | 1.12 |
| Sep 15, 2026 | 1,806.00 | 1,830.00 | 1,805.00 | 1,815.00 | 1,815.00 | -0.49% | 3,300 | 0.77 |
| Sep 14, 2026 | 1,831.00 | 1,845.00 | 1,806.00 | 1,824.00 | 1,824.00 | -0.38% | 2,400 | 0.56 |
| Sep 11, 2026 | 1,799.00 | 1,839.00 | 1,799.00 | 1,831.00 | 1,831.00 | +0.99% | 2,500 | 0.59 |
| Sep 10, 2026 | 1,801.00 | 1,824.00 | 1,801.00 | 1,813.00 | 1,813.00 | +0.61% | 1,000 | 0.23 |
| Sep 09, 2026 | 1,820.00 | 1,820.00 | 1,801.00 | 1,802.00 | 1,802.00 | -1.58% | 1,300 | 0.30 |
| Sep 08, 2026 | 1,844.00 | 1,845.00 | 1,831.00 | 1,831.00 | 1,831.00 | -0.70% | 1,000 | 0.23 |
| Sep 07, 2026 | 1,826.00 | 1,846.00 | 1,826.00 | 1,844.00 | 1,844.00 | +0.99% | 1,200 | 0.26 |
| Sep 04, 2026 | 1,828.00 | 1,839.00 | 1,816.00 | 1,826.00 | 1,826.00 | -0.16% | 1,500 | 0.33 |
| Sep 03, 2026 | 1,809.00 | 1,829.00 | 1,798.00 | 1,829.00 | 1,829.00 | +1.33% | 2,600 | 0.55 |
| Sep 02, 2026 | 1,791.00 | 1,805.00 | 1,786.00 | 1,805.00 | 1,805.00 | +0.78% | 800 | 0.17 |
| Sep 01, 2026 | 1,800.00 | 1,806.00 | 1,791.00 | 1,791.00 | 1,791.00 | +0.22% | 1,600 | 0.33 |
| Aug 31, 2026 | 1,811.00 | 1,811.00 | 1,785.00 | 1,787.00 | 1,787.00 | -1.97% | 2,300 | 0.46 |
| Aug 28, 2026 | 1,814.00 | 1,835.00 | 1,814.00 | 1,823.00 | 1,823.00 | +0.16% | 1,700 | 0.32 |
| Aug 27, 2026 | 1,835.00 | 1,835.00 | 1,810.00 | 1,820.00 | 1,820.00 | -0.55% | 8,100 | 1.47 |
| Aug 26, 2026 | 1,825.00 | 1,835.00 | 1,818.00 | 1,830.00 | 1,830.00 | +0.55% | 3,400 | 0.61 |
| Aug 25, 2026 | 1,809.00 | 1,820.00 | 1,797.00 | 1,820.00 | 1,820.00 | +0.78% | 1,800 | 0.32 |
| Aug 24, 2026 | 1,803.00 | 1,820.00 | 1,800.00 | 1,806.00 | 1,806.00 | +0.17% | 9,400 | 1.64 |