KOIKE-YA Inc. 2226
TSE · Japan · Consumer Non-Durables
¥4,715.00-15.00 (-0.32%)
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 | ¥4,715.00 | -0.32% | ¥4,730.00 | ¥4,730.00 | ¥4,705.00 | 4.60K |
| 2026-10-01 | ¥4,730.00 | -0.63% | ¥4,780.00 | ¥4,780.00 | ¥4,720.00 | 4.50K |
| 2026-09-30 | ¥4,760.00 | +0.53% | ¥4,740.00 | ¥4,800.00 | ¥4,710.00 | 7.50K |
| 2026-09-29 | ¥4,735.00 | +0.74% | ¥4,770.00 | ¥4,800.00 | ¥4,725.00 | 23.30K |
| 2026-09-28 | ¥4,700.00 | -3.29% | ¥4,835.00 | ¥4,860.00 | ¥4,700.00 | 73.30K |
| 2026-09-25 | ¥4,860.00 | -0.21% | ¥4,865.00 | ¥4,875.00 | ¥4,850.00 | 11.70K |
| 2026-09-24 | ¥4,870.00 | -0.51% | ¥4,895.00 | ¥4,905.00 | ¥4,870.00 | 13.10K |
| 2026-09-18 | ¥4,895.00 | -0.20% | ¥4,905.00 | ¥4,910.00 | ¥4,895.00 | 6.50K |
| 2026-09-17 | ¥4,905.00 | -0.20% | ¥4,915.00 | ¥4,920.00 | ¥4,905.00 | 4.50K |
| 2026-09-16 | ¥4,915.00 | -0.20% | ¥4,925.00 | ¥4,940.00 | ¥4,915.00 | 3.10K |
| 2026-09-15 | ¥4,925.00 | -0.20% | ¥4,935.00 | ¥4,935.00 | ¥4,925.00 | 1.60K |
| 2026-09-14 | ¥4,935.00 | +0.41% | ¥4,915.00 | ¥4,935.00 | ¥4,915.00 | 2.50K |
| 2026-09-11 | ¥4,915.00 | +0.20% | ¥4,905.00 | ¥4,920.00 | ¥4,890.00 | 1.50K |
| 2026-09-10 | ¥4,905.00 | -0.10% | ¥4,910.00 | ¥4,920.00 | ¥4,900.00 | 900 |
| 2026-09-09 | ¥4,910.00 | +0.20% | ¥4,910.00 | ¥4,915.00 | ¥4,895.00 | 1.90K |
| 2026-09-08 | ¥4,900.00 | 0.00% | ¥4,910.00 | ¥4,910.00 | ¥4,900.00 | 1.50K |
| 2026-09-07 | ¥4,900.00 | +0.20% | ¥4,910.00 | ¥4,910.00 | ¥4,890.00 | 2.50K |
| 2026-09-04 | ¥4,890.00 | -1.01% | ¥4,940.00 | ¥4,940.00 | ¥4,885.00 | 4.90K |
| 2026-09-03 | ¥4,940.00 | -0.20% | ¥4,950.00 | ¥4,955.00 | ¥4,940.00 | 2.60K |
| 2026-09-02 | ¥4,950.00 | -0.10% | ¥4,955.00 | ¥4,960.00 | ¥4,945.00 | 2.00K |
| 2026-09-01 | ¥4,955.00 | +0.10% | ¥4,950.00 | ¥4,960.00 | ¥4,950.00 | 2.20K |
| 2026-08-31 | ¥4,950.00 | +0.41% | ¥4,925.00 | ¥4,950.00 | ¥4,900.00 | 4.40K |
| 2026-08-28 | ¥4,930.00 | +0.92% | ¥4,875.00 | ¥4,930.00 | ¥4,875.00 | 3.00K |
| 2026-08-27 | ¥4,885.00 | +0.10% | ¥4,880.00 | ¥4,885.00 | ¥4,870.00 | 1.60K |
| 2026-08-26 | ¥4,880.00 | +0.31% | ¥4,870.00 | ¥4,880.00 | ¥4,860.00 | 1.40K |
| 2026-08-25 | ¥4,865.00 | 0.00% | ¥4,885.00 | ¥4,885.00 | ¥4,860.00 | 1.60K |
| 2026-08-24 | ¥4,865.00 | +0.52% | ¥4,840.00 | ¥4,870.00 | ¥4,840.00 | 2.50K |
| 2026-08-21 | ¥4,840.00 | +0.10% | ¥4,835.00 | ¥4,870.00 | ¥4,835.00 | 1.70K |
| 2026-08-20 | ¥4,835.00 | -0.31% | ¥4,850.00 | ¥4,855.00 | ¥4,830.00 | 1.20K |
| 2026-08-19 | ¥4,850.00 | -0.31% | ¥4,865.00 | ¥4,865.00 | ¥4,840.00 | 1.80K |
| 2026-08-18 | ¥4,865.00 | -0.21% | ¥4,870.00 | ¥4,870.00 | ¥4,830.00 | 1.80K |
| 2026-08-17 | ¥4,875.00 | +1.04% | ¥4,830.00 | ¥4,875.00 | ¥4,825.00 | 2.00K |
| 2026-08-14 | ¥4,825.00 | -0.31% | ¥4,820.00 | ¥4,840.00 | ¥4,815.00 | 2.60K |
| 2026-08-13 | ¥4,840.00 | +0.31% | ¥4,825.00 | ¥4,840.00 | ¥4,820.00 | 1.20K |
| 2026-08-12 | ¥4,825.00 | +0.10% | ¥4,820.00 | ¥4,845.00 | ¥4,810.00 | 1.60K |
| 2026-08-10 | ¥4,820.00 | -0.10% | ¥4,875.00 | ¥4,875.00 | ¥4,800.00 | 1.30K |
| 2026-08-07 | ¥4,825.00 | +0.31% | ¥4,845.00 | ¥4,845.00 | ¥4,795.00 | 1.80K |
| 2026-08-06 | ¥4,810.00 | +0.42% | ¥4,790.00 | ¥4,820.00 | ¥4,790.00 | 2.10K |
| 2026-08-05 | ¥4,790.00 | -0.21% | ¥4,800.00 | ¥4,825.00 | ¥4,775.00 | 2.20K |
| 2026-08-04 | ¥4,800.00 | +0.84% | ¥4,775.00 | ¥5,000.00 | ¥4,750.00 | 27.50K |
| 2026-08-03 | ¥4,760.00 | -0.10% | ¥4,755.00 | ¥4,780.00 | ¥4,755.00 | 1.60K |
| 2026-07-31 | ¥4,765.00 | -0.21% | ¥4,785.00 | ¥4,785.00 | ¥4,765.00 | 1.20K |
| 2026-07-30 | ¥4,775.00 | -0.10% | ¥4,785.00 | ¥4,785.00 | ¥4,750.00 | 1.80K |
| 2026-07-29 | ¥4,780.00 | 0.00% | ¥4,755.00 | ¥4,780.00 | ¥4,745.00 | 1.80K |
| 2026-07-28 | ¥4,780.00 | +0.53% | ¥4,755.00 | ¥4,780.00 | ¥4,735.00 | 1.50K |
| 2026-07-27 | ¥4,755.00 | +0.53% | ¥4,780.00 | ¥4,780.00 | ¥4,735.00 | 2.90K |
| 2026-07-24 | ¥4,730.00 | -0.42% | ¥4,765.00 | ¥4,765.00 | ¥4,725.00 | 3.00K |
| 2026-07-23 | ¥4,750.00 | +0.32% | ¥4,740.00 | ¥4,750.00 | ¥4,735.00 | 900 |
| 2026-07-22 | ¥4,735.00 | +0.21% | ¥4,735.00 | ¥4,740.00 | ¥4,725.00 | 1.10K |
| 2026-07-21 | ¥4,725.00 | +0.43% | ¥4,745.00 | ¥4,755.00 | ¥4,715.00 | 2.70K |
| 2026-07-17 | ¥4,705.00 | -0.32% | ¥4,720.00 | ¥4,725.00 | ¥4,705.00 | 2.40K |
| 2026-07-16 | ¥4,720.00 | -0.32% | ¥4,735.00 | ¥4,735.00 | ¥4,720.00 | 1.30K |
| 2026-07-15 | ¥4,735.00 | +0.32% | ¥4,715.00 | ¥4,735.00 | ¥4,710.00 | 800 |
| 2026-07-14 | ¥4,720.00 | -0.11% | ¥4,730.00 | ¥4,735.00 | ¥4,720.00 | 900 |
| 2026-07-13 | ¥4,725.00 | 0.00% | ¥4,725.00 | ¥4,745.00 | ¥4,725.00 | 1.50K |
| 2026-07-10 | ¥4,725.00 | -0.32% | ¥4,735.00 | ¥4,735.00 | ¥4,725.00 | 1.70K |
| 2026-07-09 | ¥4,740.00 | -0.11% | ¥4,745.00 | ¥4,745.00 | ¥4,740.00 | 600 |
| 2026-07-08 | ¥4,745.00 | 0.00% | ¥4,745.00 | ¥4,760.00 | ¥4,740.00 | 1.30K |
| 2026-07-07 | ¥4,745.00 | -0.11% | ¥4,760.00 | ¥4,765.00 | ¥4,745.00 | 1.00K |
| 2026-07-06 | ¥4,750.00 | +0.42% | ¥4,780.00 | ¥4,780.00 | ¥4,730.00 | 3.60K |
| 2026-07-03 | ¥4,730.00 | +0.21% | ¥4,765.00 | ¥4,765.00 | ¥4,730.00 | 4.20K |
| 2026-07-02 | ¥4,720.00 | +0.32% | ¥4,705.00 | ¥4,725.00 | ¥4,700.00 | 2.00K |
| 2026-07-01 | ¥4,705.00 | -0.11% | ¥4,710.00 | ¥4,710.00 | ¥4,700.00 | 500 |
| 2026-06-30 | ¥4,710.00 | +0.43% | ¥4,700.00 | ¥4,710.00 | ¥4,680.00 | 3.30K |
| 2026-06-29 | ¥4,690.00 | +0.11% | ¥4,695.00 | ¥4,700.00 | ¥4,685.00 | 2.10K |
| 2026-06-26 | ¥4,685.00 | -0.21% | ¥4,695.00 | ¥4,695.00 | ¥4,685.00 | 1.10K |
| 2026-06-25 | ¥4,695.00 | +0.11% | ¥4,695.00 | ¥4,695.00 | ¥4,680.00 | 1.90K |
| 2026-06-24 | ¥4,690.00 | +0.21% | ¥4,680.00 | ¥4,690.00 | ¥4,675.00 | 800 |
| 2026-06-23 | ¥4,680.00 | -0.21% | ¥4,675.00 | ¥4,685.00 | ¥4,675.00 | 1.50K |
| 2026-06-22 | ¥4,690.00 | +0.11% | ¥4,690.00 | ¥4,690.00 | ¥4,680.00 | 1.30K |
| 2026-06-19 | ¥4,685.00 | 0.00% | ¥4,685.00 | ¥4,690.00 | ¥4,670.00 | 2.30K |
| 2026-06-18 | ¥4,685.00 | +0.32% | ¥4,685.00 | ¥4,690.00 | ¥4,665.00 | 1.70K |
| 2026-06-17 | ¥4,670.00 | -0.32% | ¥4,685.00 | ¥4,690.00 | ¥4,670.00 | 1.10K |
| 2026-06-16 | ¥4,685.00 | +0.11% | ¥4,690.00 | ¥4,690.00 | ¥4,675.00 | 1.40K |
| 2026-06-15 | ¥4,680.00 | +0.11% | ¥4,695.00 | ¥4,695.00 | ¥4,670.00 | 1.90K |
| 2026-06-12 | ¥4,675.00 | -0.11% | ¥4,670.00 | ¥4,680.00 | ¥4,665.00 | 1.30K |
| 2026-06-11 | ¥4,680.00 | +0.21% | ¥4,670.00 | ¥4,680.00 | ¥4,660.00 | 700 |
| 2026-06-10 | ¥4,670.00 | -0.21% | ¥4,680.00 | ¥4,680.00 | ¥4,670.00 | 800 |
| 2026-06-09 | ¥4,680.00 | +0.21% | ¥4,680.00 | ¥4,680.00 | ¥4,670.00 | 900 |
| 2026-06-08 | ¥4,670.00 | +0.21% | ¥4,685.00 | ¥4,685.00 | ¥4,660.00 | 1.50K |
| 2026-06-05 | ¥4,660.00 | 0.00% | ¥4,670.00 | ¥4,670.00 | ¥4,660.00 | 600 |
| 2026-06-04 | ¥4,660.00 | 0.00% | ¥4,670.00 | ¥4,675.00 | ¥4,660.00 | 700 |
| 2026-06-03 | ¥4,660.00 | 0.00% | ¥4,660.00 | ¥4,670.00 | ¥4,660.00 | 1.00K |
| 2026-06-02 | ¥4,660.00 | -0.11% | ¥4,675.00 | ¥4,675.00 | ¥4,655.00 | 1.60K |
| 2026-06-01 | ¥4,665.00 | -0.11% | ¥4,665.00 | ¥4,680.00 | ¥4,665.00 | 1.30K |
| 2026-05-29 | ¥4,670.00 | +0.11% | ¥4,675.00 | ¥4,685.00 | ¥4,670.00 | 1.00K |
| 2026-05-28 | ¥4,665.00 | 0.00% | ¥4,665.00 | ¥4,670.00 | ¥4,665.00 | 600 |
| 2026-05-27 | ¥4,665.00 | 0.00% | ¥4,665.00 | ¥4,675.00 | ¥4,665.00 | 500 |
| 2026-05-26 | ¥4,665.00 | 0.00% | ¥4,665.00 | ¥4,680.00 | ¥4,665.00 | 900 |
| 2026-05-25 | ¥4,665.00 | +0.11% | ¥4,695.00 | ¥4,695.00 | ¥4,665.00 | 2.40K |