Kohnan Shoji Co., Ltd. 7516
TSE · Japan · Retail Trade
¥4,310.00-75.00 (-1.71%)
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 | ¥4,310.00 | -1.71% | ¥4,355.00 | ¥4,355.00 | ¥4,295.00 | 68.60K |
| 2026-10-01 | ¥4,385.00 | -0.34% | ¥4,390.00 | ¥4,395.00 | ¥4,345.00 | 72.60K |
| 2026-09-30 | ¥4,400.00 | -1.35% | ¥4,425.00 | ¥4,425.00 | ¥4,350.00 | 86.40K |
| 2026-09-29 | ¥4,460.00 | -2.30% | ¥4,510.00 | ¥4,535.00 | ¥4,445.00 | 75.60K |
| 2026-09-28 | ¥4,565.00 | -0.33% | ¥4,585.00 | ¥4,585.00 | ¥4,545.00 | 68.80K |
| 2026-09-25 | ¥4,580.00 | +0.55% | ¥4,550.00 | ¥4,610.00 | ¥4,520.00 | 77.50K |
| 2026-09-24 | ¥4,555.00 | -0.98% | ¥4,570.00 | ¥4,570.00 | ¥4,485.00 | 124.40K |
| 2026-09-18 | ¥4,600.00 | -0.11% | ¥4,600.00 | ¥4,650.00 | ¥4,560.00 | 117.30K |
| 2026-09-17 | ¥4,605.00 | +0.66% | ¥4,605.00 | ¥4,635.00 | ¥4,580.00 | 63.90K |
| 2026-09-16 | ¥4,575.00 | +0.99% | ¥4,550.00 | ¥4,615.00 | ¥4,545.00 | 104.30K |
| 2026-09-15 | ¥4,530.00 | 0.00% | ¥4,570.00 | ¥4,575.00 | ¥4,515.00 | 57.20K |
| 2026-09-14 | ¥4,530.00 | +1.12% | ¥4,525.00 | ¥4,565.00 | ¥4,515.00 | 74.90K |
| 2026-09-11 | ¥4,480.00 | +2.28% | ¥4,335.00 | ¥4,510.00 | ¥4,335.00 | 101.10K |
| 2026-09-10 | ¥4,380.00 | -0.23% | ¥4,360.00 | ¥4,385.00 | ¥4,335.00 | 62.40K |
| 2026-09-09 | ¥4,390.00 | -0.45% | ¥4,410.00 | ¥4,440.00 | ¥4,355.00 | 77.50K |
| 2026-09-08 | ¥4,410.00 | -1.01% | ¥4,460.00 | ¥4,490.00 | ¥4,405.00 | 52.00K |
| 2026-09-07 | ¥4,455.00 | -0.89% | ¥4,495.00 | ¥4,495.00 | ¥4,430.00 | 38.80K |
| 2026-09-04 | ¥4,495.00 | +0.56% | ¥4,485.00 | ¥4,510.00 | ¥4,455.00 | 60.20K |
| 2026-09-03 | ¥4,470.00 | +0.34% | ¥4,465.00 | ¥4,485.00 | ¥4,450.00 | 58.20K |
| 2026-09-02 | ¥4,455.00 | -0.89% | ¥4,475.00 | ¥4,475.00 | ¥4,435.00 | 81.70K |
| 2026-09-01 | ¥4,495.00 | +0.11% | ¥4,470.00 | ¥4,545.00 | ¥4,430.00 | 69.00K |
| 2026-08-31 | ¥4,490.00 | +1.58% | ¥4,435.00 | ¥4,520.00 | ¥4,395.00 | 168.60K |
| 2026-08-28 | ¥4,420.00 | -2.10% | ¥4,400.00 | ¥4,420.00 | ¥4,345.00 | 133.10K |
| 2026-08-27 | ¥4,515.00 | -0.33% | ¥4,500.00 | ¥4,550.00 | ¥4,480.00 | 175.10K |
| 2026-08-26 | ¥4,530.00 | +1.34% | ¥4,485.00 | ¥4,550.00 | ¥4,485.00 | 78.00K |
| 2026-08-25 | ¥4,470.00 | +0.22% | ¥4,450.00 | ¥4,510.00 | ¥4,450.00 | 53.70K |
| 2026-08-24 | ¥4,460.00 | -0.67% | ¥4,505.00 | ¥4,510.00 | ¥4,440.00 | 80.80K |
| 2026-08-21 | ¥4,490.00 | +0.56% | ¥4,465.00 | ¥4,490.00 | ¥4,440.00 | 65.30K |
| 2026-08-20 | ¥4,465.00 | +1.59% | ¥4,425.00 | ¥4,465.00 | ¥4,410.00 | 86.40K |
| 2026-08-19 | ¥4,395.00 | +0.34% | ¥4,420.00 | ¥4,425.00 | ¥4,350.00 | 102.20K |
| 2026-08-18 | ¥4,380.00 | +2.58% | ¥4,260.00 | ¥4,380.00 | ¥4,250.00 | 118.90K |
| 2026-08-17 | ¥4,270.00 | -0.47% | ¥4,295.00 | ¥4,300.00 | ¥4,265.00 | 73.30K |
| 2026-08-14 | ¥4,290.00 | +0.94% | ¥4,230.00 | ¥4,290.00 | ¥4,215.00 | 68.00K |
| 2026-08-13 | ¥4,250.00 | +0.35% | ¥4,225.00 | ¥4,280.00 | ¥4,200.00 | 73.40K |
| 2026-08-12 | ¥4,235.00 | -0.70% | ¥4,255.00 | ¥4,285.00 | ¥4,210.00 | 74.70K |
| 2026-08-10 | ¥4,265.00 | +0.24% | ¥4,260.00 | ¥4,295.00 | ¥4,230.00 | 69.50K |
| 2026-08-07 | ¥4,255.00 | +2.41% | ¥4,155.00 | ¥4,255.00 | ¥4,155.00 | 92.60K |
| 2026-08-06 | ¥4,155.00 | +1.84% | ¥4,115.00 | ¥4,165.00 | ¥4,110.00 | 110.30K |
| 2026-08-05 | ¥4,080.00 | -0.37% | ¥4,095.00 | ¥4,120.00 | ¥4,070.00 | 97.00K |
| 2026-08-04 | ¥4,095.00 | -1.68% | ¥4,165.00 | ¥4,170.00 | ¥4,095.00 | 101.10K |
| 2026-08-03 | ¥4,165.00 | -0.72% | ¥4,255.00 | ¥4,255.00 | ¥4,135.00 | 94.00K |
| 2026-07-31 | ¥4,195.00 | -3.01% | ¥4,290.00 | ¥4,320.00 | ¥4,195.00 | 90.00K |
| 2026-07-30 | ¥4,325.00 | -1.14% | ¥4,340.00 | ¥4,355.00 | ¥4,295.00 | 112.70K |
| 2026-07-29 | ¥4,375.00 | +2.34% | ¥4,310.00 | ¥4,420.00 | ¥4,305.00 | 134.10K |
| 2026-07-28 | ¥4,275.00 | +0.35% | ¥4,260.00 | ¥4,300.00 | ¥4,225.00 | 89.20K |
| 2026-07-27 | ¥4,260.00 | +2.53% | ¥4,165.00 | ¥4,260.00 | ¥4,160.00 | 97.90K |
| 2026-07-24 | ¥4,155.00 | +1.09% | ¥4,090.00 | ¥4,165.00 | ¥4,085.00 | 84.30K |
| 2026-07-23 | ¥4,110.00 | -1.32% | ¥4,130.00 | ¥4,155.00 | ¥4,095.00 | 90.00K |
| 2026-07-22 | ¥4,165.00 | -0.60% | ¥4,180.00 | ¥4,180.00 | ¥4,100.00 | 135.70K |
| 2026-07-21 | ¥4,190.00 | +0.36% | ¥4,200.00 | ¥4,260.00 | ¥4,155.00 | 113.70K |
| 2026-07-17 | ¥4,175.00 | +1.58% | ¥4,145.00 | ¥4,220.00 | ¥4,140.00 | 106.70K |
| 2026-07-16 | ¥4,110.00 | -0.12% | ¥4,115.00 | ¥4,165.00 | ¥4,110.00 | 79.80K |
| 2026-07-15 | ¥4,115.00 | -1.91% | ¥4,220.00 | ¥4,225.00 | ¥4,115.00 | 105.90K |
| 2026-07-14 | ¥4,195.00 | -1.41% | ¥4,280.00 | ¥4,300.00 | ¥4,170.00 | 113.20K |
| 2026-07-13 | ¥4,255.00 | +4.16% | ¥4,285.00 | ¥4,315.00 | ¥4,215.00 | 279.80K |
| 2026-07-10 | ¥4,085.00 | +0.25% | ¥4,120.00 | ¥4,120.00 | ¥4,065.00 | 117.60K |
| 2026-07-09 | ¥4,075.00 | +0.74% | ¥4,030.00 | ¥4,080.00 | ¥4,030.00 | 90.20K |
| 2026-07-08 | ¥4,045.00 | -0.49% | ¥4,065.00 | ¥4,070.00 | ¥4,030.00 | 84.90K |
| 2026-07-07 | ¥4,065.00 | +0.49% | ¥4,045.00 | ¥4,115.00 | ¥4,025.00 | 64.70K |
| 2026-07-06 | ¥4,045.00 | +0.50% | ¥4,040.00 | ¥4,070.00 | ¥4,010.00 | 53.40K |
| 2026-07-03 | ¥4,025.00 | +0.37% | ¥4,075.00 | ¥4,110.00 | ¥4,025.00 | 66.40K |
| 2026-07-02 | ¥4,010.00 | -0.25% | ¥4,090.00 | ¥4,105.00 | ¥4,010.00 | 68.60K |
| 2026-07-01 | ¥4,020.00 | -4.40% | ¥4,170.00 | ¥4,170.00 | ¥4,020.00 | 112.40K |
| 2026-06-30 | ¥4,205.00 | +0.84% | ¥4,185.00 | ¥4,295.00 | ¥4,170.00 | 131.90K |
| 2026-06-29 | ¥4,170.00 | +3.09% | ¥4,075.00 | ¥4,170.00 | ¥4,070.00 | 121.60K |
| 2026-06-26 | ¥4,045.00 | +1.00% | ¥4,005.00 | ¥4,055.00 | ¥3,990.00 | 59.60K |
| 2026-06-25 | ¥4,005.00 | +0.63% | ¥4,030.00 | ¥4,045.00 | ¥4,000.00 | 68.20K |
| 2026-06-24 | ¥3,980.00 | +0.38% | ¥4,000.00 | ¥4,030.00 | ¥3,960.00 | 55.20K |
| 2026-06-23 | ¥3,965.00 | 0.00% | ¥3,950.00 | ¥3,990.00 | ¥3,950.00 | 49.60K |
| 2026-06-22 | ¥3,965.00 | -1.98% | ¥4,045.00 | ¥4,045.00 | ¥3,960.00 | 73.10K |
| 2026-06-19 | ¥4,045.00 | +0.75% | ¥4,010.00 | ¥4,060.00 | ¥4,000.00 | 59.40K |
| 2026-06-18 | ¥4,015.00 | -0.37% | ¥4,025.00 | ¥4,065.00 | ¥3,995.00 | 62.80K |
| 2026-06-17 | ¥4,030.00 | -1.10% | ¥4,135.00 | ¥4,135.00 | ¥4,030.00 | 64.00K |
| 2026-06-16 | ¥4,075.00 | -0.85% | ¥4,070.00 | ¥4,090.00 | ¥4,050.00 | 58.20K |
| 2026-06-15 | ¥4,110.00 | -1.79% | ¥4,200.00 | ¥4,200.00 | ¥4,100.00 | 62.90K |
| 2026-06-12 | ¥4,185.00 | +0.60% | ¥4,200.00 | ¥4,205.00 | ¥4,155.00 | 84.50K |
| 2026-06-11 | ¥4,160.00 | -0.12% | ¥4,195.00 | ¥4,195.00 | ¥4,105.00 | 57.30K |
| 2026-06-10 | ¥4,165.00 | +1.34% | ¥4,120.00 | ¥4,205.00 | ¥4,120.00 | 58.10K |
| 2026-06-09 | ¥4,110.00 | +0.37% | ¥4,150.00 | ¥4,150.00 | ¥4,105.00 | 44.60K |
| 2026-06-08 | ¥4,095.00 | +0.99% | ¥4,055.00 | ¥4,135.00 | ¥4,030.00 | 84.70K |
| 2026-06-05 | ¥4,055.00 | +1.63% | ¥4,025.00 | ¥4,085.00 | ¥4,010.00 | 90.20K |
| 2026-06-04 | ¥3,990.00 | -0.50% | ¥4,010.00 | ¥4,065.00 | ¥3,990.00 | 51.70K |
| 2026-06-03 | ¥4,010.00 | +1.26% | ¥3,975.00 | ¥4,030.00 | ¥3,965.00 | 73.60K |
| 2026-06-02 | ¥3,960.00 | -2.34% | ¥3,990.00 | ¥3,990.00 | ¥3,910.00 | 99.40K |
| 2026-06-01 | ¥4,055.00 | -0.37% | ¥4,070.00 | ¥4,070.00 | ¥3,995.00 | 96.90K |
| 2026-05-29 | ¥4,070.00 | -0.25% | ¥4,055.00 | ¥4,115.00 | ¥4,050.00 | 116.60K |
| 2026-05-28 | ¥4,080.00 | +0.49% | ¥4,070.00 | ¥4,095.00 | ¥4,050.00 | 48.00K |
| 2026-05-27 | ¥4,060.00 | 0.00% | ¥4,060.00 | ¥4,060.00 | ¥4,020.00 | 52.60K |
| 2026-05-26 | ¥4,060.00 | -1.34% | ¥4,100.00 | ¥4,100.00 | ¥4,005.00 | 59.60K |
| 2026-05-25 | ¥4,115.00 | -1.20% | ¥4,175.00 | ¥4,200.00 | ¥4,110.00 | 67.50K |