Koken Ltd. 7963
TSE · Japan · Health Technology
¥1,783.00-17.00 (-0.94%)
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 | ¥1,783.00 | -0.94% | ¥1,799.00 | ¥1,800.00 | ¥1,783.00 | 1.10K |
| 2026-10-01 | ¥1,800.00 | +0.17% | ¥1,796.00 | ¥1,800.00 | ¥1,792.00 | 900 |
| 2026-09-30 | ¥1,797.00 | -0.55% | ¥1,801.00 | ¥1,807.00 | ¥1,797.00 | 3.70K |
| 2026-09-29 | ¥1,807.00 | +0.56% | ¥1,808.00 | ¥1,808.00 | ¥1,801.00 | 800 |
| 2026-09-28 | ¥1,797.00 | -0.17% | ¥1,808.00 | ¥1,808.00 | ¥1,797.00 | 1.40K |
| 2026-09-25 | ¥1,800.00 | -0.11% | ¥1,804.00 | ¥1,804.00 | ¥1,800.00 | 3.80K |
| 2026-09-24 | ¥1,802.00 | +0.56% | ¥1,802.00 | ¥1,803.00 | ¥1,793.00 | 5.60K |
| 2026-09-18 | ¥1,792.00 | -0.22% | ¥1,802.00 | ¥1,810.00 | ¥1,791.00 | 4.00K |
| 2026-09-17 | ¥1,796.00 | -0.22% | ¥1,800.00 | ¥1,808.00 | ¥1,796.00 | 7.50K |
| 2026-09-16 | ¥1,800.00 | -0.83% | ¥1,825.00 | ¥1,825.00 | ¥1,797.00 | 4.80K |
| 2026-09-15 | ¥1,815.00 | -0.49% | ¥1,806.00 | ¥1,830.00 | ¥1,805.00 | 3.30K |
| 2026-09-14 | ¥1,824.00 | -0.38% | ¥1,831.00 | ¥1,845.00 | ¥1,806.00 | 2.40K |
| 2026-09-11 | ¥1,831.00 | +0.99% | ¥1,799.00 | ¥1,839.00 | ¥1,799.00 | 2.50K |
| 2026-09-10 | ¥1,813.00 | +0.61% | ¥1,801.00 | ¥1,824.00 | ¥1,801.00 | 1.00K |
| 2026-09-09 | ¥1,802.00 | -1.58% | ¥1,820.00 | ¥1,820.00 | ¥1,801.00 | 1.30K |
| 2026-09-08 | ¥1,831.00 | -0.70% | ¥1,844.00 | ¥1,845.00 | ¥1,831.00 | 1.00K |
| 2026-09-07 | ¥1,844.00 | +0.99% | ¥1,826.00 | ¥1,846.00 | ¥1,826.00 | 1.20K |
| 2026-09-04 | ¥1,826.00 | -0.16% | ¥1,828.00 | ¥1,839.00 | ¥1,816.00 | 1.50K |
| 2026-09-03 | ¥1,829.00 | +1.33% | ¥1,809.00 | ¥1,829.00 | ¥1,798.00 | 2.60K |
| 2026-09-02 | ¥1,805.00 | +0.78% | ¥1,791.00 | ¥1,805.00 | ¥1,786.00 | 800 |
| 2026-09-01 | ¥1,791.00 | +0.22% | ¥1,800.00 | ¥1,806.00 | ¥1,791.00 | 1.60K |
| 2026-08-31 | ¥1,787.00 | -1.97% | ¥1,811.00 | ¥1,811.00 | ¥1,785.00 | 2.30K |
| 2026-08-28 | ¥1,823.00 | +0.16% | ¥1,814.00 | ¥1,835.00 | ¥1,814.00 | 1.70K |
| 2026-08-27 | ¥1,820.00 | -0.55% | ¥1,835.00 | ¥1,835.00 | ¥1,810.00 | 8.10K |
| 2026-08-26 | ¥1,830.00 | +0.55% | ¥1,825.00 | ¥1,835.00 | ¥1,818.00 | 3.40K |
| 2026-08-25 | ¥1,820.00 | +0.78% | ¥1,809.00 | ¥1,820.00 | ¥1,797.00 | 1.80K |
| 2026-08-24 | ¥1,806.00 | +0.17% | ¥1,803.00 | ¥1,820.00 | ¥1,800.00 | 9.40K |
| 2026-08-21 | ¥1,803.00 | -0.22% | ¥1,793.00 | ¥1,810.00 | ¥1,790.00 | 2.40K |
| 2026-08-20 | ¥1,807.00 | +1.35% | ¥1,783.00 | ¥1,807.00 | ¥1,778.00 | 3.20K |
| 2026-08-19 | ¥1,783.00 | -1.76% | ¥1,805.00 | ¥1,845.00 | ¥1,779.00 | 4.80K |
| 2026-08-18 | ¥1,815.00 | -0.87% | ¥1,830.00 | ¥1,830.00 | ¥1,805.00 | 3.40K |
| 2026-08-17 | ¥1,831.00 | +0.27% | ¥1,820.00 | ¥1,850.00 | ¥1,806.00 | 7.80K |
| 2026-08-14 | ¥1,826.00 | +1.11% | ¥1,804.00 | ¥1,826.00 | ¥1,804.00 | 2.00K |
| 2026-08-13 | ¥1,806.00 | -0.33% | ¥1,805.00 | ¥1,827.00 | ¥1,795.00 | 5.90K |
| 2026-08-12 | ¥1,812.00 | +0.55% | ¥1,812.00 | ¥1,835.00 | ¥1,802.00 | 2.90K |
| 2026-08-10 | ¥1,802.00 | -0.11% | ¥1,804.00 | ¥1,838.00 | ¥1,790.00 | 9.20K |
| 2026-08-07 | ¥1,804.00 | +0.28% | ¥1,801.00 | ¥1,810.00 | ¥1,782.00 | 1.90K |
| 2026-08-06 | ¥1,799.00 | -0.06% | ¥1,761.00 | ¥1,800.00 | ¥1,752.00 | 4.90K |
| 2026-08-05 | ¥1,800.00 | -1.37% | ¥1,825.00 | ¥1,849.00 | ¥1,720.00 | 14.20K |
| 2026-08-04 | ¥1,825.00 | +1.00% | ¥1,810.00 | ¥1,825.00 | ¥1,786.00 | 3.30K |
| 2026-08-03 | ¥1,807.00 | -0.11% | ¥1,810.00 | ¥1,810.00 | ¥1,763.00 | 2.60K |
| 2026-07-31 | ¥1,809.00 | +1.17% | ¥1,788.00 | ¥1,825.00 | ¥1,785.00 | 4.80K |
| 2026-07-30 | ¥1,788.00 | +0.34% | ¥1,757.00 | ¥1,795.00 | ¥1,707.00 | 6.60K |
| 2026-07-29 | ¥1,782.00 | -0.17% | ¥1,785.00 | ¥1,785.00 | ¥1,757.00 | 5.30K |
| 2026-07-28 | ¥1,785.00 | -1.11% | ¥1,805.00 | ¥1,805.00 | ¥1,785.00 | 1.50K |
| 2026-07-27 | ¥1,805.00 | 0.00% | ¥1,814.00 | ¥1,825.00 | ¥1,801.00 | 3.00K |
| 2026-07-24 | ¥1,805.00 | +0.28% | ¥1,809.00 | ¥1,809.00 | ¥1,789.00 | 1.40K |
| 2026-07-23 | ¥1,800.00 | -1.75% | ¥1,832.00 | ¥1,832.00 | ¥1,800.00 | 1.40K |
| 2026-07-22 | ¥1,832.00 | +1.78% | ¥1,810.00 | ¥1,843.00 | ¥1,810.00 | 8.10K |
| 2026-07-21 | ¥1,800.00 | -0.72% | ¥1,803.00 | ¥1,840.00 | ¥1,800.00 | 7.30K |
| 2026-07-17 | ¥1,813.00 | +0.67% | ¥1,801.00 | ¥1,813.00 | ¥1,764.00 | 9.60K |
| 2026-07-16 | ¥1,801.00 | -1.42% | ¥1,832.00 | ¥1,833.00 | ¥1,801.00 | 1.70K |
| 2026-07-15 | ¥1,827.00 | 0.00% | ¥1,821.00 | ¥1,859.00 | ¥1,821.00 | 5.20K |
| 2026-07-14 | ¥1,827.00 | +0.22% | ¥1,823.00 | ¥1,827.00 | ¥1,790.00 | 5.60K |
| 2026-07-13 | ¥1,823.00 | -1.35% | ¥1,858.00 | ¥1,858.00 | ¥1,823.00 | 1.50K |
| 2026-07-10 | ¥1,848.00 | +1.54% | ¥1,820.00 | ¥1,860.00 | ¥1,820.00 | 7.30K |
| 2026-07-09 | ¥1,820.00 | +1.62% | ¥1,787.00 | ¥1,835.00 | ¥1,786.00 | 8.60K |
| 2026-07-08 | ¥1,791.00 | -0.44% | ¥1,799.00 | ¥1,811.00 | ¥1,791.00 | 5.60K |
| 2026-07-07 | ¥1,799.00 | +2.45% | ¥1,750.00 | ¥1,799.00 | ¥1,747.00 | 5.10K |
| 2026-07-06 | ¥1,756.00 | -1.07% | ¥1,775.00 | ¥1,795.00 | ¥1,745.00 | 10.30K |
| 2026-07-03 | ¥1,775.00 | +2.96% | ¥1,740.00 | ¥1,780.00 | ¥1,730.00 | 9.10K |
| 2026-07-02 | ¥1,724.00 | -0.23% | ¥1,724.00 | ¥1,724.00 | ¥1,713.00 | 800 |
| 2026-07-01 | ¥1,728.00 | +0.88% | ¥1,715.00 | ¥1,728.00 | ¥1,712.00 | 2.90K |
| 2026-06-30 | ¥1,713.00 | +0.06% | ¥1,714.00 | ¥1,725.00 | ¥1,712.00 | 2.10K |
| 2026-06-29 | ¥1,712.00 | +0.94% | ¥1,726.00 | ¥1,726.00 | ¥1,711.00 | 2.80K |
| 2026-06-26 | ¥1,696.00 | -0.76% | ¥1,713.00 | ¥1,721.00 | ¥1,695.00 | 14.90K |
| 2026-06-25 | ¥1,709.00 | +1.12% | ¥1,700.00 | ¥1,709.00 | ¥1,671.00 | 6.00K |
| 2026-06-24 | ¥1,690.00 | -1.00% | ¥1,710.00 | ¥1,721.00 | ¥1,690.00 | 3.00K |
| 2026-06-23 | ¥1,707.00 | -1.33% | ¥1,730.00 | ¥1,730.00 | ¥1,707.00 | 3.40K |
| 2026-06-22 | ¥1,730.00 | +1.65% | ¥1,709.00 | ¥1,730.00 | ¥1,701.00 | 7.80K |
| 2026-06-19 | ¥1,702.00 | -0.58% | ¥1,712.00 | ¥1,720.00 | ¥1,702.00 | 2.90K |
| 2026-06-18 | ¥1,712.00 | -0.98% | ¥1,721.00 | ¥1,728.00 | ¥1,712.00 | 3.50K |
| 2026-06-17 | ¥1,729.00 | +1.53% | ¥1,705.00 | ¥1,733.00 | ¥1,705.00 | 2.70K |
| 2026-06-16 | ¥1,703.00 | +0.06% | ¥1,703.00 | ¥1,715.00 | ¥1,703.00 | 700 |
| 2026-06-15 | ¥1,702.00 | +0.24% | ¥1,719.00 | ¥1,735.00 | ¥1,699.00 | 4.10K |
| 2026-06-12 | ¥1,698.00 | -0.64% | ¥1,713.00 | ¥1,719.00 | ¥1,693.00 | 3.60K |
| 2026-06-11 | ¥1,709.00 | +0.23% | ¥1,690.00 | ¥1,710.00 | ¥1,678.00 | 5.80K |
| 2026-06-10 | ¥1,705.00 | -0.87% | ¥1,720.00 | ¥1,720.00 | ¥1,697.00 | 9.70K |
| 2026-06-09 | ¥1,720.00 | +0.47% | ¥1,712.00 | ¥1,737.00 | ¥1,712.00 | 2.60K |
| 2026-06-08 | ¥1,712.00 | -3.49% | ¥1,772.00 | ¥1,772.00 | ¥1,712.00 | 11.90K |
| 2026-06-05 | ¥1,774.00 | +1.37% | ¥1,763.00 | ¥1,775.00 | ¥1,759.00 | 3.30K |
| 2026-06-04 | ¥1,750.00 | +0.92% | ¥1,735.00 | ¥1,761.00 | ¥1,725.00 | 8.60K |
| 2026-06-03 | ¥1,734.00 | -1.76% | ¥1,757.00 | ¥1,773.00 | ¥1,705.00 | 11.50K |
| 2026-06-02 | ¥1,765.00 | -1.40% | ¥1,785.00 | ¥1,790.00 | ¥1,701.00 | 23.50K |
| 2026-06-01 | ¥1,790.00 | -3.71% | ¥1,854.00 | ¥1,854.00 | ¥1,784.00 | 17.60K |
| 2026-05-29 | ¥1,859.00 | -0.64% | ¥1,875.00 | ¥1,887.00 | ¥1,854.00 | 8.00K |
| 2026-05-28 | ¥1,871.00 | -0.58% | ¥1,871.00 | ¥1,880.00 | ¥1,854.00 | 5.90K |
| 2026-05-27 | ¥1,882.00 | -0.16% | ¥1,877.00 | ¥1,900.00 | ¥1,855.00 | 14.40K |
| 2026-05-26 | ¥1,885.00 | +0.43% | ¥1,889.00 | ¥1,940.00 | ¥1,872.00 | 34.10K |
| 2026-05-25 | ¥1,877.00 | +1.96% | ¥1,836.00 | ¥1,900.00 | ¥1,831.00 | 17.90K |