Kohjin Bio Co.,Ltd. 177A
TSE · Japan · Health Technology
¥823.00-17.00 (-2.02%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥823.00 | -2.02% | ¥825.00 | ¥825.00 | ¥823.00 | 4.00K |
| 2026-10-01 | ¥840.00 | +1.57% | ¥827.00 | ¥840.00 | ¥827.00 | 900 |
| 2026-09-30 | ¥827.00 | +0.24% | ¥826.00 | ¥830.00 | ¥826.00 | 1.30K |
| 2026-09-29 | ¥825.00 | -0.12% | ¥830.00 | ¥830.00 | ¥825.00 | 3.00K |
| 2026-09-28 | ¥826.00 | -0.36% | ¥829.00 | ¥829.00 | ¥826.00 | 600 |
| 2026-09-25 | ¥829.00 | -0.60% | ¥838.00 | ¥838.00 | ¥829.00 | 2.30K |
| 2026-09-24 | ¥834.00 | 0.00% | ¥849.00 | ¥849.00 | ¥834.00 | 3.00K |
| 2026-09-18 | ¥834.00 | +1.09% | ¥828.00 | ¥835.00 | ¥828.00 | 3.90K |
| 2026-09-17 | ¥825.00 | -0.12% | ¥827.00 | ¥830.00 | ¥824.00 | 4.10K |
| 2026-09-16 | ¥826.00 | -1.20% | ¥834.00 | ¥834.00 | ¥826.00 | 1.30K |
| 2026-09-15 | ¥836.00 | -0.59% | ¥838.00 | ¥838.00 | ¥830.00 | 1.10K |
| 2026-09-14 | ¥841.00 | +1.08% | ¥835.00 | ¥844.00 | ¥830.00 | 2.00K |
| 2026-09-11 | ¥832.00 | +0.48% | ¥828.00 | ¥832.00 | ¥826.00 | 2.20K |
| 2026-09-10 | ¥828.00 | -0.96% | ¥831.00 | ¥835.00 | ¥828.00 | 4.40K |
| 2026-09-09 | ¥836.00 | +0.12% | ¥835.00 | ¥845.00 | ¥832.00 | 1.50K |
| 2026-09-08 | ¥835.00 | -0.60% | ¥840.00 | ¥841.00 | ¥835.00 | 2.50K |
| 2026-09-07 | ¥840.00 | -0.71% | ¥855.00 | ¥855.00 | ¥836.00 | 4.10K |
| 2026-09-04 | ¥846.00 | 0.00% | ¥850.00 | ¥852.00 | ¥846.00 | 1.20K |
| 2026-09-03 | ¥846.00 | 0.00% | ¥846.00 | ¥854.00 | ¥846.00 | 2.10K |
| 2026-09-02 | ¥846.00 | -0.82% | ¥846.00 | ¥846.00 | ¥846.00 | 300 |
| 2026-09-01 | ¥853.00 | +0.83% | ¥847.00 | ¥854.00 | ¥846.00 | 1.30K |
| 2026-08-31 | ¥846.00 | +0.12% | ¥849.00 | ¥852.00 | ¥843.00 | 3.20K |
| 2026-08-28 | ¥845.00 | 0.00% | ¥851.00 | ¥854.00 | ¥844.00 | 2.00K |
| 2026-08-27 | ¥845.00 | -0.24% | ¥840.00 | ¥852.00 | ¥840.00 | 2.80K |
| 2026-08-26 | ¥847.00 | -0.24% | ¥849.00 | ¥854.00 | ¥843.00 | 2.00K |
| 2026-08-25 | ¥849.00 | +0.47% | ¥853.00 | ¥855.00 | ¥840.00 | 2.60K |
| 2026-08-24 | ¥845.00 | -0.12% | ¥846.00 | ¥861.00 | ¥843.00 | 1.80K |
| 2026-08-21 | ¥846.00 | -1.17% | ¥841.00 | ¥849.00 | ¥840.00 | 4.00K |
| 2026-08-20 | ¥856.00 | +0.71% | ¥862.00 | ¥877.00 | ¥855.00 | 1.50K |
| 2026-08-19 | ¥850.00 | -0.70% | ¥837.00 | ¥851.00 | ¥836.00 | 6.40K |
| 2026-08-18 | ¥856.00 | -0.47% | ¥863.00 | ¥863.00 | ¥856.00 | 1.90K |
| 2026-08-17 | ¥860.00 | -1.71% | ¥875.00 | ¥880.00 | ¥857.00 | 6.00K |
| 2026-08-14 | ¥875.00 | -1.46% | ¥888.00 | ¥900.00 | ¥871.00 | 2.40K |
| 2026-08-13 | ¥888.00 | -1.00% | ¥882.00 | ¥900.00 | ¥870.00 | 2.40K |
| 2026-08-12 | ¥897.00 | +0.22% | ¥875.00 | ¥899.00 | ¥875.00 | 900 |
| 2026-08-10 | ¥895.00 | +1.70% | ¥880.00 | ¥895.00 | ¥880.00 | 400 |
| 2026-08-07 | ¥880.00 | -0.56% | ¥885.00 | ¥900.00 | ¥880.00 | 500 |
| 2026-08-06 | ¥885.00 | 0.00% | ¥885.00 | ¥885.00 | ¥885.00 | 200 |
| 2026-08-05 | ¥885.00 | -2.32% | ¥891.00 | ¥905.00 | ¥885.00 | 700 |
| 2026-08-04 | ¥906.00 | +3.54% | ¥880.00 | ¥906.00 | ¥880.00 | 1.10K |
| 2026-08-03 | ¥875.00 | -1.24% | ¥901.00 | ¥901.00 | ¥875.00 | 200 |
| 2026-07-31 | ¥886.00 | 0.00% | ¥886.00 | ¥886.00 | ¥886.00 | 0 |
| 2026-07-30 | ¥886.00 | +0.45% | ¥878.00 | ¥886.00 | ¥875.00 | 500 |
| 2026-07-29 | ¥882.00 | -0.90% | ¥890.00 | ¥890.00 | ¥875.00 | 1.00K |
| 2026-07-28 | ¥890.00 | -1.55% | ¥890.00 | ¥890.00 | ¥869.00 | 700 |
| 2026-07-27 | ¥904.00 | +1.57% | ¥905.00 | ¥908.00 | ¥900.00 | 2.60K |
| 2026-07-24 | ¥890.00 | -1.11% | ¥900.00 | ¥900.00 | ¥883.00 | 1.40K |
| 2026-07-23 | ¥900.00 | -0.11% | ¥900.00 | ¥900.00 | ¥900.00 | 100 |
| 2026-07-22 | ¥901.00 | +0.33% | ¥883.00 | ¥908.00 | ¥883.00 | 2.40K |
| 2026-07-21 | ¥898.00 | +4.42% | ¥875.00 | ¥920.00 | ¥867.00 | 6.80K |
| 2026-07-17 | ¥860.00 | -1.15% | ¥870.00 | ¥875.00 | ¥854.00 | 2.40K |
| 2026-07-16 | ¥870.00 | -3.12% | ¥898.00 | ¥898.00 | ¥870.00 | 2.40K |
| 2026-07-15 | ¥898.00 | +2.16% | ¥875.00 | ¥900.00 | ¥853.00 | 7.20K |
| 2026-07-14 | ¥879.00 | +2.09% | ¥876.00 | ¥879.00 | ¥866.00 | 800 |
| 2026-07-13 | ¥861.00 | +0.35% | ¥860.00 | ¥861.00 | ¥860.00 | 3.20K |
| 2026-07-10 | ¥858.00 | +0.23% | ¥865.00 | ¥865.00 | ¥858.00 | 1.10K |
| 2026-07-09 | ¥856.00 | 0.00% | ¥857.00 | ¥873.00 | ¥848.00 | 1.90K |
| 2026-07-08 | ¥856.00 | -1.15% | ¥841.00 | ¥856.00 | ¥841.00 | 8.10K |
| 2026-07-07 | ¥866.00 | +0.12% | ¥865.00 | ¥881.00 | ¥865.00 | 2.10K |
| 2026-07-06 | ¥865.00 | -0.35% | ¥879.00 | ¥900.00 | ¥865.00 | 6.00K |
| 2026-07-03 | ¥868.00 | -0.80% | ¥872.00 | ¥884.00 | ¥868.00 | 4.90K |
| 2026-07-02 | ¥875.00 | -0.91% | ¥883.00 | ¥899.00 | ¥871.00 | 2.90K |
| 2026-07-01 | ¥883.00 | -0.90% | ¥876.00 | ¥897.00 | ¥875.00 | 5.80K |
| 2026-06-30 | ¥891.00 | -3.36% | ¥857.00 | ¥894.00 | ¥857.00 | 28.10K |
| 2026-06-29 | ¥922.00 | -3.66% | ¥955.00 | ¥975.00 | ¥922.00 | 18.30K |
| 2026-06-26 | ¥957.00 | -2.15% | ¥963.00 | ¥974.00 | ¥955.00 | 1.90K |
| 2026-06-25 | ¥978.00 | +1.56% | ¥993.00 | ¥993.00 | ¥962.00 | 2.60K |
| 2026-06-24 | ¥963.00 | +0.10% | ¥977.00 | ¥977.00 | ¥963.00 | 500 |
| 2026-06-23 | ¥962.00 | -1.54% | ¥977.00 | ¥1,001.00 | ¥962.00 | 3.10K |
| 2026-06-22 | ¥977.00 | -0.81% | ¥986.00 | ¥992.00 | ¥977.00 | 2.60K |
| 2026-06-19 | ¥985.00 | -2.96% | ¥1,019.00 | ¥1,019.00 | ¥985.00 | 7.90K |
| 2026-06-18 | ¥1,015.00 | +1.70% | ¥998.00 | ¥1,015.00 | ¥997.00 | 3.70K |
| 2026-06-17 | ¥998.00 | -0.40% | ¥998.00 | ¥1,015.00 | ¥991.00 | 3.30K |
| 2026-06-16 | ¥1,002.00 | -1.67% | ¥1,019.00 | ¥1,038.00 | ¥1,002.00 | 2.70K |
| 2026-06-15 | ¥1,019.00 | +3.56% | ¥984.00 | ¥1,019.00 | ¥984.00 | 3.70K |
| 2026-06-12 | ¥984.00 | -8.29% | ¥1,070.00 | ¥1,070.00 | ¥984.00 | 6.20K |
| 2026-06-11 | ¥1,073.00 | -1.65% | ¥1,061.00 | ¥1,073.00 | ¥1,061.00 | 200 |
| 2026-06-10 | ¥1,091.00 | -0.46% | ¥1,098.00 | ¥1,098.00 | ¥1,064.00 | 2.20K |
| 2026-06-09 | ¥1,096.00 | -3.78% | ¥1,129.00 | ¥1,129.00 | ¥1,040.00 | 7.00K |
| 2026-06-08 | ¥1,139.00 | +5.17% | ¥1,002.00 | ¥1,139.00 | ¥1,002.00 | 5.50K |
| 2026-06-05 | ¥1,083.00 | +5.76% | ¥1,024.00 | ¥1,100.00 | ¥1,002.00 | 8.50K |
| 2026-06-04 | ¥1,024.00 | +0.79% | ¥1,011.00 | ¥1,035.00 | ¥980.00 | 7.50K |
| 2026-06-03 | ¥1,016.00 | +1.50% | ¥999.00 | ¥1,043.00 | ¥999.00 | 7.80K |
| 2026-06-02 | ¥1,001.00 | -3.66% | ¥1,039.00 | ¥1,039.00 | ¥985.00 | 9.60K |
| 2026-06-01 | ¥1,039.00 | +3.18% | ¥1,001.00 | ¥1,040.00 | ¥961.00 | 19.80K |
| 2026-05-29 | ¥1,007.00 | -6.59% | ¥1,079.00 | ¥1,079.00 | ¥990.00 | 35.00K |
| 2026-05-28 | ¥1,078.00 | -3.41% | ¥1,117.00 | ¥1,139.00 | ¥1,071.00 | 1.60K |
| 2026-05-27 | ¥1,116.00 | -5.02% | ¥1,167.00 | ¥1,167.00 | ¥1,065.00 | 16.00K |
| 2026-05-26 | ¥1,175.00 | +2.35% | ¥1,145.00 | ¥1,195.00 | ¥1,124.00 | 3.80K |
| 2026-05-25 | ¥1,148.00 | -7.04% | ¥1,295.00 | ¥1,295.00 | ¥1,148.00 | 6.60K |