Koa Shoji Holdings Co.,Ltd. - 9273.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	770	762	762	776	760	78,300
August 15, 2025	759	762	762	766	758	57,900
August 14, 2025	759	758	758	763	752	52,500
August 13, 2025	763	759	759	764	753	48,500
August 12, 2025	750	760	760	765	746	171,400
August 08, 2025	748	745	745	757	740	159,000
August 07, 2025	734	744	744	747	734	58,900
August 06, 2025	732	734	734	738	732	44,100
August 05, 2025	730	729	729	735	729	36,100
August 04, 2025	716	731	731	733	716	65,700
August 01, 2025	725	729	729	735	725	42,100
July 31, 2025	725	723	723	728	717	32,900
July 30, 2025	716	725	725	726	715	97,600
July 29, 2025	713	716	716	716	709	25,400
July 28, 2025	717	717	717	719	710	28,600
July 25, 2025	715	713	713	717	709	36,200
July 24, 2025	703	712	712	714	703	36,900
July 23, 2025	706	702	702	710	700	53,300
July 22, 2025	698	696	696	702	696	34,300
July 18, 2025	711	700	700	711	699	29,600
July 17, 2025	702	711	711	711	702	33,400
July 16, 2025	703	703	703	707	699	53,600
July 15, 2025	708	697	697	709	696	40,900
July 14, 2025	705	711	711	717	703	75,300
July 11, 2025	701	705	705	708	698	50,400
July 10, 2025	710	700	700	714	694	78,600
July 09, 2025	696	707	707	709	696	67,300
July 08, 2025	690	697	697	701	690	42,000
July 07, 2025	688	690	690	694	686	37,300
July 04, 2025	703	686	686	706	684	65,000
July 03, 2025	697	703	703	703	695	55,800
July 02, 2025	688	697	697	702	688	87,600
July 01, 2025	693	687	687	700	683	118,500
June 30, 2025	692	693	693	695	688	89,800
June 27, 2025	678	687	687	691	669	443,600
June 26, 2025	682	682	666	683	666	750,700
June 25, 2025	686	684	667.95	687	673	195,800
June 24, 2025	690	676	660.14	690	674	137,000
June 23, 2025	684	680	664.05	685	678	99,100
June 20, 2025	697	687	670.88	698	687	95,600
June 19, 2025	700	699	682.6	700	696	40,200
June 18, 2025	700	700	683.58	704	700	29,100
June 17, 2025	703	702	685.53	703	699	41,700
June 16, 2025	704	704	687.48	707	701	66,800
June 13, 2025	706	697	680.65	706	696	84,000
June 12, 2025	711	708	691.39	713	707	33,700
June 11, 2025	715	713	696.27	723	710	102,500
June 10, 2025	716	706	689.44	721	703	86,900
June 09, 2025	705	708	691.39	713	701	108,500
June 06, 2025	715	704	687.48	716	700	79,600
June 05, 2025	714	713	696.27	724	712	83,800
June 04, 2025	714	716	699.2	724	714	52,500
June 03, 2025	714	712	712	719	709	59,900
June 02, 2025	700	711	711	715	695	68,100
May 30, 2025	693	700	700	705	688	72,600
May 29, 2025	687	702	702	702	683	119,400
May 28, 2025	682	687	687	693	682	73,100
May 27, 2025	675	682	682	685	673	69,500
May 26, 2025	663	673	673	677	661	57,300
May 23, 2025	664	663	663	665	656	71,100

Koa Shoji Holdings Co.,Ltd. (9273.T) JPX