KOWA CO. LTD. 7807
TSE · Japan · Health Technology
¥873.00-2.00 (-0.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥875.00 | -0.68% | ¥881.00 | ¥881.00 | ¥875.00 | 2.30K |
| 2026-09-30 | ¥881.00 | -0.11% | ¥881.00 | ¥886.00 | ¥876.00 | 2.00K |
| 2026-09-29 | ¥882.00 | -0.56% | ¥882.00 | ¥888.00 | ¥882.00 | 300 |
| 2026-09-28 | ¥887.00 | +0.80% | ¥880.00 | ¥887.00 | ¥877.00 | 2.40K |
| 2026-09-25 | ¥880.00 | +0.92% | ¥880.00 | ¥882.00 | ¥868.00 | 1.30K |
| 2026-09-24 | ¥872.00 | +2.35% | ¥858.00 | ¥880.00 | ¥857.00 | 3.90K |
| 2026-09-18 | ¥852.00 | +0.24% | ¥852.00 | ¥854.00 | ¥852.00 | 800 |
| 2026-09-17 | ¥850.00 | +0.35% | ¥848.00 | ¥850.00 | ¥848.00 | 200 |
| 2026-09-16 | ¥847.00 | -0.94% | ¥849.00 | ¥863.00 | ¥842.00 | 6.30K |
| 2026-09-15 | ¥855.00 | -0.58% | ¥862.00 | ¥862.00 | ¥855.00 | 600 |
| 2026-09-14 | ¥860.00 | +0.82% | ¥858.00 | ¥860.00 | ¥848.00 | 3.50K |
| 2026-09-11 | ¥853.00 | +0.83% | ¥844.00 | ¥853.00 | ¥830.00 | 4.00K |
| 2026-09-10 | ¥846.00 | -0.70% | ¥850.00 | ¥850.00 | ¥846.00 | 600 |
| 2026-09-09 | ¥852.00 | -0.47% | ¥841.00 | ¥852.00 | ¥840.00 | 1.40K |
| 2026-09-08 | ¥856.00 | +0.35% | ¥849.00 | ¥856.00 | ¥849.00 | 1.20K |
| 2026-09-07 | ¥853.00 | -0.23% | ¥856.00 | ¥859.00 | ¥850.00 | 2.20K |
| 2026-09-04 | ¥855.00 | -1.72% | ¥862.00 | ¥867.00 | ¥855.00 | 1.50K |
| 2026-09-03 | ¥870.00 | -0.68% | ¥870.00 | ¥870.00 | ¥870.00 | 200 |
| 2026-09-02 | ¥876.00 | +0.69% | ¥861.00 | ¥876.00 | ¥861.00 | 1.50K |
| 2026-09-01 | ¥870.00 | -1.25% | ¥870.00 | ¥870.00 | ¥870.00 | 200 |
| 2026-08-31 | ¥881.00 | +0.69% | ¥879.00 | ¥881.00 | ¥879.00 | 1.90K |
| 2026-08-28 | ¥875.00 | -1.24% | ¥871.00 | ¥875.00 | ¥870.00 | 800 |
| 2026-08-27 | ¥886.00 | +0.68% | ¥874.00 | ¥886.00 | ¥874.00 | 200 |
| 2026-08-26 | ¥880.00 | +0.46% | ¥875.00 | ¥880.00 | ¥865.00 | 1.60K |
| 2026-08-25 | ¥876.00 | +0.46% | ¥870.00 | ¥876.00 | ¥863.00 | 1.40K |
| 2026-08-24 | ¥872.00 | -0.34% | ¥875.00 | ¥875.00 | ¥862.00 | 800 |
| 2026-08-21 | ¥875.00 | +3.06% | ¥861.00 | ¥875.00 | ¥861.00 | 1.10K |
| 2026-08-20 | ¥849.00 | -2.64% | ¥870.00 | ¥870.00 | ¥849.00 | 2.40K |
| 2026-08-19 | ¥872.00 | -0.80% | ¥873.00 | ¥879.00 | ¥872.00 | 1.70K |
| 2026-08-18 | ¥879.00 | -0.34% | ¥886.00 | ¥886.00 | ¥871.00 | 2.00K |
| 2026-08-17 | ¥882.00 | +1.03% | ¥867.00 | ¥882.00 | ¥860.00 | 1.70K |
| 2026-08-14 | ¥873.00 | -1.02% | ¥870.00 | ¥873.00 | ¥866.00 | 700 |
| 2026-08-13 | ¥882.00 | +0.80% | ¥860.00 | ¥882.00 | ¥860.00 | 7.80K |
| 2026-08-12 | ¥875.00 | +1.74% | ¥872.00 | ¥875.00 | ¥862.00 | 1.00K |
| 2026-08-10 | ¥860.00 | +1.42% | ¥855.00 | ¥860.00 | ¥855.00 | 300 |
| 2026-08-07 | ¥848.00 | +0.83% | ¥850.00 | ¥869.00 | ¥841.00 | 3.90K |
| 2026-08-06 | ¥841.00 | -1.52% | ¥844.00 | ¥844.00 | ¥841.00 | 600 |
| 2026-08-05 | ¥854.00 | -0.12% | ¥851.00 | ¥856.00 | ¥838.00 | 2.50K |
| 2026-08-04 | ¥855.00 | 0.00% | ¥864.00 | ¥864.00 | ¥855.00 | 900 |
| 2026-08-03 | ¥855.00 | -0.12% | ¥855.00 | ¥855.00 | ¥855.00 | 400 |
| 2026-07-31 | ¥856.00 | -1.15% | ¥856.00 | ¥856.00 | ¥856.00 | 100 |
| 2026-07-30 | ¥866.00 | -0.35% | ¥861.00 | ¥866.00 | ¥860.00 | 1.50K |
| 2026-07-29 | ¥869.00 | -0.69% | ¥862.00 | ¥869.00 | ¥862.00 | 1.70K |
| 2026-07-28 | ¥875.00 | 0.00% | ¥875.00 | ¥875.00 | ¥875.00 | 100 |
| 2026-07-27 | ¥875.00 | -0.11% | ¥876.00 | ¥876.00 | ¥864.00 | 700 |
| 2026-07-24 | ¥876.00 | +0.34% | ¥877.00 | ¥877.00 | ¥857.00 | 2.20K |
| 2026-07-23 | ¥873.00 | +0.11% | ¥861.00 | ¥873.00 | ¥857.00 | 3.50K |
| 2026-07-22 | ¥872.00 | -0.23% | ¥859.00 | ¥872.00 | ¥853.00 | 5.30K |
| 2026-07-21 | ¥874.00 | -2.35% | ¥889.00 | ¥889.00 | ¥853.00 | 4.20K |
| 2026-07-17 | ¥895.00 | +5.29% | ¥841.00 | ¥895.00 | ¥830.00 | 8.80K |
| 2026-07-16 | ¥850.00 | +3.41% | ¥837.00 | ¥869.00 | ¥828.00 | 24.70K |
| 2026-07-15 | ¥822.00 | -1.56% | ¥829.00 | ¥835.00 | ¥817.00 | 3.60K |
| 2026-07-14 | ¥835.00 | +2.83% | ¥812.00 | ¥837.00 | ¥812.00 | 18.30K |
| 2026-07-13 | ¥812.00 | -0.49% | ¥819.00 | ¥819.00 | ¥812.00 | 1.10K |
| 2026-07-10 | ¥816.00 | 0.00% | ¥816.00 | ¥816.00 | ¥816.00 | 0 |
| 2026-07-09 | ¥816.00 | -0.49% | ¥816.00 | ¥816.00 | ¥816.00 | 200 |
| 2026-07-08 | ¥820.00 | +0.24% | ¥818.00 | ¥820.00 | ¥814.00 | 800 |
| 2026-07-07 | ¥818.00 | +0.62% | ¥815.00 | ¥818.00 | ¥815.00 | 700 |
| 2026-07-06 | ¥813.00 | +0.62% | ¥808.00 | ¥813.00 | ¥808.00 | 2.10K |
| 2026-07-03 | ¥808.00 | -0.25% | ¥807.00 | ¥812.00 | ¥805.00 | 900 |
| 2026-07-02 | ¥810.00 | 0.00% | ¥811.00 | ¥811.00 | ¥805.00 | 900 |
| 2026-07-01 | ¥810.00 | +0.12% | ¥803.00 | ¥810.00 | ¥802.00 | 1.30K |
| 2026-06-30 | ¥809.00 | +0.62% | ¥814.00 | ¥814.00 | ¥804.00 | 2.80K |
| 2026-06-29 | ¥804.00 | -1.47% | ¥809.00 | ¥816.00 | ¥803.00 | 1.40K |
| 2026-06-26 | ¥816.00 | +0.12% | ¥814.00 | ¥817.00 | ¥797.00 | 5.80K |
| 2026-06-25 | ¥815.00 | 0.00% | ¥815.00 | ¥815.00 | ¥814.00 | 400 |
| 2026-06-24 | ¥815.00 | -1.21% | ¥815.00 | ¥815.00 | ¥815.00 | 100 |
| 2026-06-23 | ¥825.00 | +0.36% | ¥815.00 | ¥825.00 | ¥814.00 | 700 |
| 2026-06-22 | ¥822.00 | +1.23% | ¥811.00 | ¥824.00 | ¥793.00 | 5.20K |
| 2026-06-19 | ¥812.00 | 0.00% | ¥820.00 | ¥820.00 | ¥810.00 | 2.40K |
| 2026-06-18 | ¥812.00 | +1.00% | ¥804.00 | ¥812.00 | ¥804.00 | 1.70K |
| 2026-06-17 | ¥804.00 | -0.37% | ¥807.00 | ¥811.00 | ¥804.00 | 2.10K |
| 2026-06-16 | ¥807.00 | +0.50% | ¥807.00 | ¥807.00 | ¥801.00 | 700 |
| 2026-06-15 | ¥803.00 | 0.00% | ¥803.00 | ¥808.00 | ¥803.00 | 2.30K |
| 2026-06-12 | ¥803.00 | -0.99% | ¥812.00 | ¥812.00 | ¥802.00 | 4.40K |
| 2026-06-11 | ¥811.00 | -0.25% | ¥806.00 | ¥829.00 | ¥806.00 | 1.80K |
| 2026-06-10 | ¥813.00 | -1.81% | ¥818.00 | ¥824.00 | ¥813.00 | 1.90K |
| 2026-06-09 | ¥828.00 | +0.49% | ¥820.00 | ¥828.00 | ¥820.00 | 2.90K |
| 2026-06-08 | ¥824.00 | -0.72% | ¥826.00 | ¥840.00 | ¥824.00 | 1.90K |
| 2026-06-05 | ¥830.00 | +0.48% | ¥825.00 | ¥835.00 | ¥825.00 | 1.00K |
| 2026-06-04 | ¥826.00 | -3.84% | ¥839.00 | ¥841.00 | ¥826.00 | 1.20K |
| 2026-06-03 | ¥859.00 | -0.12% | ¥849.00 | ¥859.00 | ¥835.00 | 500 |
| 2026-06-02 | ¥860.00 | +0.94% | ¥822.00 | ¥860.00 | ¥822.00 | 6.10K |
| 2026-06-01 | ¥852.00 | +1.55% | ¥845.00 | ¥855.00 | ¥845.00 | 3.20K |
| 2026-05-29 | ¥839.00 | -0.71% | ¥849.00 | ¥850.00 | ¥839.00 | 1.00K |
| 2026-05-28 | ¥845.00 | +1.81% | ¥830.00 | ¥845.00 | ¥824.00 | 3.20K |
| 2026-05-27 | ¥830.00 | 0.00% | ¥824.00 | ¥830.00 | ¥822.00 | 1.30K |
| 2026-05-26 | ¥830.00 | -0.95% | ¥824.00 | ¥830.00 | ¥824.00 | 300 |
| 2026-05-25 | ¥838.00 | +0.96% | ¥835.00 | ¥839.00 | ¥828.00 | 1.40K |
| 2026-05-22 | ¥830.00 | +0.61% | ¥830.00 | ¥830.00 | ¥830.00 | 200 |