Koa Shoji Holdings Co., Ltd. 9273
TSE · Japan · Health Technology
¥758.00-4.00 (-0.52%)
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 | ¥758.00 | -0.52% | ¥768.00 | ¥768.00 | ¥758.00 | 71.20K |
| 2026-10-01 | ¥762.00 | -0.65% | ¥760.00 | ¥767.00 | ¥758.00 | 57.80K |
| 2026-09-30 | ¥767.00 | +1.72% | ¥753.00 | ¥769.00 | ¥753.00 | 51.00K |
| 2026-09-29 | ¥754.00 | -0.53% | ¥751.00 | ¥761.00 | ¥751.00 | 61.80K |
| 2026-09-28 | ¥758.00 | +0.93% | ¥754.00 | ¥758.00 | ¥752.00 | 36.80K |
| 2026-09-25 | ¥751.00 | -0.40% | ¥759.00 | ¥760.00 | ¥750.00 | 52.50K |
| 2026-09-24 | ¥754.00 | -0.40% | ¥757.00 | ¥759.00 | ¥752.00 | 49.30K |
| 2026-09-18 | ¥757.00 | +0.66% | ¥753.00 | ¥758.00 | ¥751.00 | 42.00K |
| 2026-09-17 | ¥752.00 | +0.80% | ¥745.00 | ¥756.00 | ¥741.00 | 73.70K |
| 2026-09-16 | ¥746.00 | -1.06% | ¥750.00 | ¥757.00 | ¥744.00 | 28.60K |
| 2026-09-15 | ¥754.00 | +0.53% | ¥743.00 | ¥755.00 | ¥743.00 | 40.50K |
| 2026-09-14 | ¥750.00 | +1.08% | ¥740.00 | ¥751.00 | ¥737.00 | 46.80K |
| 2026-09-11 | ¥742.00 | -1.85% | ¥746.00 | ¥754.00 | ¥742.00 | 71.60K |
| 2026-09-10 | ¥756.00 | +0.80% | ¥750.00 | ¥757.00 | ¥747.00 | 70.40K |
| 2026-09-09 | ¥750.00 | -0.66% | ¥752.00 | ¥754.00 | ¥750.00 | 28.20K |
| 2026-09-08 | ¥755.00 | -0.13% | ¥754.00 | ¥759.00 | ¥751.00 | 34.50K |
| 2026-09-07 | ¥756.00 | -1.18% | ¥763.00 | ¥764.00 | ¥756.00 | 30.30K |
| 2026-09-04 | ¥765.00 | +0.66% | ¥761.00 | ¥765.00 | ¥758.00 | 51.00K |
| 2026-09-03 | ¥760.00 | -0.39% | ¥765.00 | ¥772.00 | ¥760.00 | 40.10K |
| 2026-09-02 | ¥763.00 | -0.91% | ¥770.00 | ¥770.00 | ¥761.00 | 54.40K |
| 2026-09-01 | ¥770.00 | +1.32% | ¥778.00 | ¥783.00 | ¥765.00 | 96.10K |
| 2026-08-31 | ¥760.00 | 0.00% | ¥759.00 | ¥764.00 | ¥756.00 | 27.60K |
| 2026-08-28 | ¥760.00 | -0.52% | ¥762.00 | ¥766.00 | ¥759.00 | 31.00K |
| 2026-08-27 | ¥764.00 | -0.39% | ¥764.00 | ¥769.00 | ¥763.00 | 26.20K |
| 2026-08-26 | ¥767.00 | +0.66% | ¥761.00 | ¥769.00 | ¥761.00 | 31.90K |
| 2026-08-25 | ¥762.00 | -1.17% | ¥774.00 | ¥774.00 | ¥760.00 | 45.30K |
| 2026-08-24 | ¥771.00 | +0.52% | ¥765.00 | ¥779.00 | ¥763.00 | 36.90K |
| 2026-08-21 | ¥767.00 | -0.78% | ¥770.00 | ¥770.00 | ¥764.00 | 34.00K |
| 2026-08-20 | ¥773.00 | +0.78% | ¥765.00 | ¥774.00 | ¥762.00 | 44.40K |
| 2026-08-19 | ¥767.00 | -1.54% | ¥775.00 | ¥776.00 | ¥766.00 | 41.10K |
| 2026-08-18 | ¥779.00 | 0.00% | ¥780.00 | ¥782.00 | ¥774.00 | 38.30K |
| 2026-08-17 | ¥779.00 | -0.38% | ¥780.00 | ¥788.00 | ¥779.00 | 72.60K |
| 2026-08-14 | ¥782.00 | +0.26% | ¥780.00 | ¥787.00 | ¥779.00 | 59.90K |
| 2026-08-13 | ¥780.00 | +1.04% | ¥775.00 | ¥781.00 | ¥772.00 | 88.10K |
| 2026-08-12 | ¥772.00 | +0.78% | ¥771.00 | ¥776.00 | ¥765.00 | 70.80K |
| 2026-08-10 | ¥766.00 | +0.92% | ¥752.00 | ¥774.00 | ¥737.00 | 160.80K |
| 2026-08-07 | ¥759.00 | -3.44% | ¥789.00 | ¥790.00 | ¥759.00 | 129.30K |
| 2026-08-06 | ¥786.00 | +1.16% | ¥779.00 | ¥788.00 | ¥779.00 | 39.90K |
| 2026-08-05 | ¥777.00 | +0.78% | ¥771.00 | ¥780.00 | ¥768.00 | 51.40K |
| 2026-08-04 | ¥771.00 | -1.15% | ¥776.00 | ¥781.00 | ¥771.00 | 34.90K |
| 2026-08-03 | ¥780.00 | +0.39% | ¥777.00 | ¥784.00 | ¥767.00 | 65.80K |
| 2026-07-31 | ¥777.00 | -1.77% | ¥791.00 | ¥796.00 | ¥777.00 | 22.30K |
| 2026-07-30 | ¥791.00 | +0.25% | ¥784.00 | ¥795.00 | ¥780.00 | 68.50K |
| 2026-07-29 | ¥789.00 | +2.20% | ¥770.00 | ¥789.00 | ¥769.00 | 41.60K |
| 2026-07-28 | ¥772.00 | -0.90% | ¥779.00 | ¥779.00 | ¥771.00 | 25.10K |
| 2026-07-27 | ¥779.00 | +0.26% | ¥778.00 | ¥784.00 | ¥774.00 | 38.10K |
| 2026-07-24 | ¥777.00 | -0.38% | ¥777.00 | ¥778.00 | ¥768.00 | 44.00K |
| 2026-07-23 | ¥780.00 | 0.00% | ¥783.00 | ¥783.00 | ¥773.00 | 23.10K |
| 2026-07-22 | ¥780.00 | +0.91% | ¥777.00 | ¥782.00 | ¥772.00 | 39.00K |
| 2026-07-21 | ¥773.00 | +1.58% | ¥761.00 | ¥779.00 | ¥761.00 | 68.80K |
| 2026-07-17 | ¥761.00 | -1.68% | ¥775.00 | ¥777.00 | ¥758.00 | 44.00K |
| 2026-07-16 | ¥774.00 | -0.90% | ¥775.00 | ¥781.00 | ¥774.00 | 33.10K |
| 2026-07-15 | ¥781.00 | +1.56% | ¥770.00 | ¥781.00 | ¥770.00 | 68.40K |
| 2026-07-14 | ¥769.00 | -0.13% | ¥773.00 | ¥775.00 | ¥769.00 | 38.90K |
| 2026-07-13 | ¥770.00 | -1.66% | ¥787.00 | ¥793.00 | ¥770.00 | 84.60K |
| 2026-07-10 | ¥783.00 | -0.13% | ¥781.00 | ¥786.00 | ¥776.00 | 44.60K |
| 2026-07-09 | ¥784.00 | +0.90% | ¥779.00 | ¥785.00 | ¥776.00 | 48.10K |
| 2026-07-08 | ¥777.00 | +0.13% | ¥771.00 | ¥777.00 | ¥768.00 | 50.20K |
| 2026-07-07 | ¥776.00 | +0.52% | ¥770.00 | ¥785.00 | ¥770.00 | 64.20K |
| 2026-07-06 | ¥772.00 | -0.39% | ¥776.00 | ¥779.00 | ¥769.00 | 41.00K |
| 2026-07-03 | ¥775.00 | +0.91% | ¥768.00 | ¥776.00 | ¥763.00 | 105.00K |
| 2026-07-02 | ¥768.00 | +1.72% | ¥758.00 | ¥769.00 | ¥757.00 | 59.70K |
| 2026-07-01 | ¥755.00 | -0.40% | ¥755.00 | ¥758.00 | ¥748.00 | 77.40K |
| 2026-06-30 | ¥758.00 | +0.26% | ¥758.00 | ¥760.00 | ¥755.00 | 55.60K |
| 2026-06-29 | ¥756.00 | -0.26% | ¥745.00 | ¥760.00 | ¥740.00 | 374.30K |
| 2026-06-26 | ¥758.00 | +1.34% | ¥755.00 | ¥760.00 | ¥750.00 | 541.70K |
| 2026-06-25 | ¥748.00 | -0.27% | ¥756.00 | ¥757.00 | ¥746.00 | 126.80K |
| 2026-06-24 | ¥750.00 | -0.66% | ¥753.00 | ¥758.00 | ¥750.00 | 67.40K |
| 2026-06-23 | ¥755.00 | -0.26% | ¥767.00 | ¥768.00 | ¥753.00 | 56.20K |
| 2026-06-22 | ¥757.00 | +0.53% | ¥753.00 | ¥760.00 | ¥750.00 | 73.40K |
| 2026-06-19 | ¥753.00 | -0.66% | ¥759.00 | ¥760.00 | ¥750.00 | 48.40K |
| 2026-06-18 | ¥758.00 | 0.00% | ¥765.00 | ¥765.00 | ¥748.00 | 92.80K |
| 2026-06-17 | ¥758.00 | +0.80% | ¥758.00 | ¥767.00 | ¥756.00 | 69.90K |
| 2026-06-16 | ¥752.00 | -0.79% | ¥758.00 | ¥758.00 | ¥750.00 | 66.50K |
| 2026-06-15 | ¥758.00 | +0.40% | ¥764.00 | ¥770.00 | ¥758.00 | 78.20K |
| 2026-06-12 | ¥755.00 | -0.26% | ¥760.00 | ¥764.00 | ¥751.00 | 82.50K |
| 2026-06-11 | ¥757.00 | -0.66% | ¥753.00 | ¥760.00 | ¥751.00 | 73.20K |
| 2026-06-10 | ¥762.00 | +1.20% | ¥755.00 | ¥768.00 | ¥753.00 | 82.80K |
| 2026-06-09 | ¥753.00 | -0.13% | ¥761.00 | ¥764.00 | ¥749.00 | 67.30K |
| 2026-06-08 | ¥754.00 | -1.57% | ¥759.00 | ¥770.00 | ¥751.00 | 77.50K |
| 2026-06-05 | ¥766.00 | +2.27% | ¥756.00 | ¥775.00 | ¥756.00 | 79.30K |
| 2026-06-04 | ¥749.00 | 0.00% | ¥744.00 | ¥760.00 | ¥744.00 | 94.60K |
| 2026-06-03 | ¥749.00 | -1.71% | ¥767.00 | ¥768.00 | ¥748.00 | 124.90K |
| 2026-06-02 | ¥762.00 | -1.93% | ¥768.00 | ¥768.00 | ¥753.00 | 149.40K |
| 2026-06-01 | ¥777.00 | -2.26% | ¥793.00 | ¥799.00 | ¥773.00 | 210.20K |
| 2026-05-29 | ¥795.00 | -0.63% | ¥802.00 | ¥810.00 | ¥795.00 | 106.10K |
| 2026-05-28 | ¥800.00 | -1.36% | ¥806.00 | ¥811.00 | ¥796.00 | 184.40K |
| 2026-05-27 | ¥811.00 | +0.62% | ¥810.00 | ¥811.00 | ¥800.00 | 98.20K |
| 2026-05-26 | ¥806.00 | +2.03% | ¥795.00 | ¥809.00 | ¥792.00 | 88.00K |
| 2026-05-25 | ¥790.00 | -2.47% | ¥812.00 | ¥814.00 | ¥788.00 | 155.10K |