Koyosha Inc. 7946
TSE · Japan · Commercial Services
¥322.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥322.00 | -1.53% | ¥322.00 | ¥322.00 | ¥318.00 | 2.10K |
| 2026-09-29 | ¥327.00 | -4.11% | ¥325.00 | ¥334.00 | ¥317.00 | 1.20K |
| 2026-09-28 | ¥341.00 | -2.85% | ¥349.00 | ¥349.00 | ¥340.00 | 1.70K |
| 2026-09-25 | ¥351.00 | -2.23% | ¥351.00 | ¥360.00 | ¥344.00 | 3.10K |
| 2026-09-24 | ¥359.00 | -2.18% | ¥343.00 | ¥362.00 | ¥340.00 | 4.80K |
| 2026-09-18 | ¥367.00 | +1.10% | ¥363.00 | ¥372.00 | ¥363.00 | 11.80K |
| 2026-09-17 | ¥363.00 | -2.68% | ¥370.00 | ¥380.00 | ¥354.00 | 12.90K |
| 2026-09-16 | ¥373.00 | -0.27% | ¥374.00 | ¥375.00 | ¥373.00 | 1.90K |
| 2026-09-15 | ¥374.00 | +1.08% | ¥378.00 | ¥378.00 | ¥373.00 | 1.70K |
| 2026-09-14 | ¥370.00 | -0.80% | ¥373.00 | ¥379.00 | ¥370.00 | 5.70K |
| 2026-09-11 | ¥373.00 | +0.81% | ¥370.00 | ¥375.00 | ¥370.00 | 3.20K |
| 2026-09-10 | ¥370.00 | 0.00% | ¥366.00 | ¥375.00 | ¥366.00 | 1.80K |
| 2026-09-09 | ¥370.00 | +3.35% | ¥360.00 | ¥380.00 | ¥359.00 | 7.60K |
| 2026-09-08 | ¥358.00 | -0.56% | ¥360.00 | ¥362.00 | ¥358.00 | 2.60K |
| 2026-09-07 | ¥360.00 | +1.12% | ¥354.00 | ¥378.00 | ¥348.00 | 17.60K |
| 2026-09-04 | ¥356.00 | +3.79% | ¥345.00 | ¥359.00 | ¥345.00 | 19.50K |
| 2026-09-03 | ¥343.00 | -10.21% | ¥366.00 | ¥366.00 | ¥337.00 | 63.00K |
| 2026-09-02 | ¥382.00 | -17.32% | ¥459.00 | ¥459.00 | ¥382.00 | 86.90K |
| 2026-09-01 | ¥462.00 | +8.20% | ¥443.00 | ¥507.00 | ¥391.00 | 89.60K |
| 2026-08-31 | ¥427.00 | +23.05% | ¥347.00 | ¥427.00 | ¥335.00 | 88.70K |
| 2026-08-28 | ¥347.00 | +6.44% | ¥332.00 | ¥399.00 | ¥332.00 | 70.30K |
| 2026-08-27 | ¥326.00 | +0.31% | ¥325.00 | ¥340.00 | ¥325.00 | 6.50K |
| 2026-08-26 | ¥325.00 | +0.62% | ¥321.00 | ¥330.00 | ¥321.00 | 10.30K |
| 2026-08-25 | ¥323.00 | +1.57% | ¥319.00 | ¥323.00 | ¥317.00 | 1.20K |
| 2026-08-24 | ¥318.00 | 0.00% | ¥318.00 | ¥322.00 | ¥315.00 | 2.40K |
| 2026-08-21 | ¥318.00 | -0.93% | ¥318.00 | ¥324.00 | ¥318.00 | 1.70K |
| 2026-08-20 | ¥321.00 | -2.13% | ¥317.00 | ¥322.00 | ¥317.00 | 2.00K |
| 2026-08-19 | ¥328.00 | +3.47% | ¥317.00 | ¥328.00 | ¥315.00 | 2.20K |
| 2026-08-18 | ¥317.00 | -1.25% | ¥321.00 | ¥334.00 | ¥312.00 | 11.90K |
| 2026-08-17 | ¥321.00 | -1.23% | ¥325.00 | ¥326.00 | ¥321.00 | 4.20K |
| 2026-08-14 | ¥325.00 | 0.00% | ¥328.00 | ¥329.00 | ¥323.00 | 1.50K |
| 2026-08-13 | ¥325.00 | -0.31% | ¥325.00 | ¥325.00 | ¥325.00 | 100 |
| 2026-08-12 | ¥326.00 | +0.62% | ¥324.00 | ¥326.00 | ¥315.00 | 1.30K |
| 2026-08-10 | ¥324.00 | -0.31% | ¥325.00 | ¥333.00 | ¥324.00 | 2.40K |
| 2026-08-07 | ¥325.00 | 0.00% | ¥326.00 | ¥334.00 | ¥325.00 | 1.40K |
| 2026-08-06 | ¥325.00 | -0.91% | ¥327.00 | ¥328.00 | ¥325.00 | 1.00K |
| 2026-08-05 | ¥328.00 | -2.67% | ¥331.00 | ¥332.00 | ¥328.00 | 700 |
| 2026-08-04 | ¥337.00 | +2.74% | ¥336.00 | ¥341.00 | ¥328.00 | 2.40K |
| 2026-08-03 | ¥328.00 | -2.09% | ¥328.00 | ¥328.00 | ¥328.00 | 200 |
| 2026-07-31 | ¥335.00 | +1.52% | ¥329.00 | ¥336.00 | ¥325.00 | 2.60K |
| 2026-07-30 | ¥330.00 | -4.35% | ¥338.00 | ¥346.00 | ¥320.00 | 9.40K |
| 2026-07-29 | ¥345.00 | -1.99% | ¥352.00 | ¥352.00 | ¥339.00 | 5.10K |
| 2026-07-28 | ¥352.00 | -1.68% | ¥357.00 | ¥357.00 | ¥350.00 | 1.80K |
| 2026-07-27 | ¥358.00 | +0.56% | ¥359.00 | ¥364.00 | ¥358.00 | 900 |
| 2026-07-24 | ¥356.00 | -3.26% | ¥371.00 | ¥371.00 | ¥356.00 | 2.80K |
| 2026-07-23 | ¥368.00 | +1.38% | ¥364.00 | ¥369.00 | ¥361.00 | 1.50K |
| 2026-07-22 | ¥363.00 | +1.97% | ¥356.00 | ¥363.00 | ¥356.00 | 700 |
| 2026-07-21 | ¥356.00 | 0.00% | ¥356.00 | ¥356.00 | ¥356.00 | 100 |
| 2026-07-17 | ¥356.00 | -1.39% | ¥363.00 | ¥363.00 | ¥356.00 | 1.30K |
| 2026-07-16 | ¥361.00 | +0.28% | ¥361.00 | ¥361.00 | ¥361.00 | 100 |
| 2026-07-15 | ¥360.00 | 0.00% | ¥360.00 | ¥360.00 | ¥360.00 | 1.00K |
| 2026-07-14 | ¥360.00 | -2.44% | ¥366.00 | ¥366.00 | ¥350.00 | 3.80K |
| 2026-07-13 | ¥369.00 | 0.00% | ¥369.00 | ¥369.00 | ¥369.00 | 0 |
| 2026-07-10 | ¥369.00 | +1.65% | ¥363.00 | ¥370.00 | ¥363.00 | 1.70K |
| 2026-07-09 | ¥363.00 | -0.55% | ¥369.00 | ¥369.00 | ¥363.00 | 2.70K |
| 2026-07-08 | ¥365.00 | +3.69% | ¥360.00 | ¥366.00 | ¥353.00 | 3.20K |
| 2026-07-07 | ¥352.00 | -0.56% | ¥352.00 | ¥359.00 | ¥350.00 | 1.40K |
| 2026-07-06 | ¥354.00 | +1.14% | ¥344.00 | ¥354.00 | ¥344.00 | 1.20K |
| 2026-07-03 | ¥350.00 | -0.85% | ¥347.00 | ¥351.00 | ¥347.00 | 1.10K |
| 2026-07-02 | ¥353.00 | +0.86% | ¥352.00 | ¥353.00 | ¥352.00 | 1.20K |
| 2026-07-01 | ¥350.00 | -1.13% | ¥354.00 | ¥354.00 | ¥350.00 | 400 |
| 2026-06-30 | ¥354.00 | -0.28% | ¥350.00 | ¥354.00 | ¥350.00 | 300 |
| 2026-06-29 | ¥355.00 | -0.28% | ¥350.00 | ¥362.00 | ¥350.00 | 1.40K |
| 2026-06-26 | ¥356.00 | +0.28% | ¥355.00 | ¥356.00 | ¥355.00 | 200 |
| 2026-06-25 | ¥355.00 | -2.74% | ¥357.00 | ¥359.00 | ¥355.00 | 1.20K |
| 2026-06-24 | ¥365.00 | +3.40% | ¥359.00 | ¥365.00 | ¥359.00 | 600 |
| 2026-06-23 | ¥353.00 | -1.94% | ¥367.00 | ¥367.00 | ¥353.00 | 2.50K |
| 2026-06-22 | ¥360.00 | -2.44% | ¥369.00 | ¥369.00 | ¥357.00 | 600 |
| 2026-06-19 | ¥369.00 | -0.27% | ¥370.00 | ¥371.00 | ¥361.00 | 2.30K |
| 2026-06-18 | ¥370.00 | -0.80% | ¥370.00 | ¥370.00 | ¥370.00 | 1.10K |
| 2026-06-17 | ¥373.00 | -3.12% | ¥369.00 | ¥374.00 | ¥366.00 | 4.20K |
| 2026-06-16 | ¥385.00 | -1.03% | ¥382.00 | ¥385.00 | ¥382.00 | 900 |
| 2026-06-15 | ¥389.00 | 0.00% | ¥387.00 | ¥390.00 | ¥387.00 | 1.20K |
| 2026-06-12 | ¥389.00 | +4.29% | ¥373.00 | ¥392.00 | ¥373.00 | 7.30K |
| 2026-06-11 | ¥373.00 | +0.54% | ¥375.00 | ¥375.00 | ¥371.00 | 2.20K |
| 2026-06-10 | ¥371.00 | -2.11% | ¥371.00 | ¥371.00 | ¥371.00 | 1.00K |
| 2026-06-09 | ¥379.00 | +1.61% | ¥377.00 | ¥380.00 | ¥377.00 | 1.50K |
| 2026-06-08 | ¥373.00 | -2.61% | ¥378.00 | ¥378.00 | ¥372.00 | 2.60K |
| 2026-06-05 | ¥383.00 | 0.00% | ¥382.00 | ¥383.00 | ¥382.00 | 800 |
| 2026-06-04 | ¥383.00 | +4.64% | ¥372.00 | ¥383.00 | ¥372.00 | 2.00K |
| 2026-06-03 | ¥366.00 | -0.54% | ¥368.00 | ¥372.00 | ¥366.00 | 800 |
| 2026-06-02 | ¥368.00 | -1.60% | ¥367.00 | ¥370.00 | ¥367.00 | 700 |
| 2026-06-01 | ¥374.00 | -2.09% | ¥375.00 | ¥377.00 | ¥373.00 | 2.30K |
| 2026-05-29 | ¥382.00 | +0.53% | ¥379.00 | ¥385.00 | ¥379.00 | 2.30K |
| 2026-05-28 | ¥380.00 | -0.78% | ¥383.00 | ¥383.00 | ¥379.00 | 2.20K |
| 2026-05-27 | ¥383.00 | -1.29% | ¥390.00 | ¥390.00 | ¥380.00 | 5.90K |
| 2026-05-26 | ¥388.00 | +0.78% | ¥385.00 | ¥394.00 | ¥382.00 | 5.60K |
| 2026-05-25 | ¥385.00 | +0.79% | ¥383.00 | ¥390.00 | ¥371.00 | 8.50K |
| 2026-05-22 | ¥382.00 | +0.26% | ¥381.00 | ¥382.00 | ¥357.00 | 29.00K |
| 2026-05-21 | ¥381.00 | -12.41% | ¥435.00 | ¥435.00 | ¥379.00 | 50.50K |