KOA Corporation - 6999.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	1,499	1,504	1,504	1,531	1,478	4M
October 23, 2025	1,256	1,231	1,231	1,258	1,223	862,800
October 22, 2025	1,255	1,258	1,258	1,266	1,233	373,700
October 21, 2025	1,234	1,254	1,254	1,263	1,234	397,900
October 20, 2025	1,218	1,232	1,232	1,235	1,211	233,100
October 17, 2025	1,190	1,188	1,188	1,202	1,183	170,200
October 16, 2025	1,197	1,200	1,200	1,207	1,185	149,200
October 15, 2025	1,151	1,175	1,175	1,181	1,145	196,200
October 14, 2025	1,153	1,128	1,128	1,171	1,128	325,600
October 10, 2025	1,218	1,183	1,183	1,218	1,168	252,600
October 09, 2025	1,200	1,235	1,235	1,241	1,199	325,100
October 08, 2025	1,193	1,197	1,197	1,205	1,187	214,000
October 07, 2025	1,187	1,193	1,193	1,208	1,185	352,000
October 06, 2025	1,155	1,175	1,175	1,179	1,151	331,800
October 03, 2025	1,131	1,119	1,119	1,134	1,119	159,300
October 02, 2025	1,132	1,131	1,131	1,140	1,115	184,800
October 01, 2025	1,159	1,127	1,127	1,159	1,118	239,900
September 30, 2025	1,170	1,166	1,166	1,179	1,159	141,400
September 29, 2025	1,190	1,172	1,172	1,190	1,171	180,900
September 26, 2025	1,206	1,196	1,196	1,206	1,190	160,600
September 25, 2025	1,199	1,212	1,212	1,213	1,196	177,700
September 24, 2025	1,210	1,201	1,201	1,210	1,193	180,200
September 22, 2025	1,205	1,216	1,216	1,225	1,204	186,600
September 19, 2025	1,226	1,196	1,196	1,229	1,187	332,800
September 18, 2025	1,201	1,211	1,211	1,213	1,191	227,400
September 17, 2025	1,195	1,190	1,190	1,197	1,177	133,800
September 16, 2025	1,201	1,198	1,198	1,218	1,198	214,100
September 12, 2025	1,180	1,197	1,197	1,211	1,172	231,200
September 11, 2025	1,177	1,184	1,184	1,191	1,171	153,600
September 10, 2025	1,188	1,177	1,177	1,193	1,175	124,800
September 09, 2025	1,188	1,185	1,185	1,204	1,176	234,000
September 08, 2025	1,181	1,188	1,188	1,188	1,172	174,600
September 05, 2025	1,155	1,172	1,172	1,174	1,155	169,000
September 04, 2025	1,155	1,144	1,144	1,161	1,138	147,200
September 03, 2025	1,166	1,152	1,152	1,170	1,152	230,400
September 02, 2025	1,170	1,165	1,165	1,178	1,157	228,400
September 01, 2025	1,168	1,169	1,169	1,170	1,149	280,200
August 29, 2025	1,159	1,157	1,157	1,167	1,154	185,700
August 28, 2025	1,150	1,157	1,157	1,160	1,147	159,200
August 27, 2025	1,152	1,153	1,153	1,162	1,145	144,000
August 26, 2025	1,150	1,152	1,152	1,160	1,137	223,500
August 25, 2025	1,132	1,142	1,142	1,156	1,126	401,300
August 22, 2025	1,124	1,126	1,126	1,135	1,119	233,300
August 21, 2025	1,099	1,123	1,123	1,134	1,094	315,000
August 20, 2025	1,114	1,100	1,100	1,123	1,098	304,700
August 19, 2025	1,105	1,114	1,114	1,114	1,103	175,500
August 18, 2025	1,090	1,105	1,105	1,108	1,084	172,300
August 15, 2025	1,088	1,097	1,097	1,101	1,086	260,800
August 14, 2025	1,110	1,087	1,087	1,122	1,087	303,100
August 13, 2025	1,103	1,115	1,115	1,121	1,096	390,200
August 12, 2025	1,096	1,096	1,096	1,103	1,089	348,700
August 08, 2025	1,075	1,091	1,091	1,095	1,075	428,600
August 07, 2025	1,066	1,073	1,073	1,075	1,061	244,100
August 06, 2025	1,075	1,076	1,076	1,082	1,062	193,300
August 05, 2025	1,058	1,071	1,071	1,090	1,051	347,000
August 04, 2025	1,044	1,049	1,049	1,058	1,038	278,700
August 01, 2025	1,058	1,072	1,072	1,075	1,045	380,300
July 31, 2025	1,040	1,062	1,062	1,072	1,038	437,000
July 30, 2025	1,040	1,040	1,040	1,052	1,038	310,700
July 29, 2025	1,039	1,043	1,043	1,068	1,033	493,300

KOA Corporation (6999.T) JPX