kabutan

KOHNAN SHOJI CO.,LTD.(7516) Historical

7516
TSE Prime
KOHNAN SHOJI CO.,LTD.
3,865
JPY
-45
(-1.15%)
Dec 5, 3:30 pm JST
25.00
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,868
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 30, 2025
4,250 JPY
52 Week Low Apr 7, 2025
3,275 JPY
Yearly High Sep 30, 2025
4,250 JPY
Yearly Low Apr 7, 2025
3,275 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,970 3,970 3,845 3,865 -110 -2.77% 296,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,930 3,975 3,880 3,975 +80 +2.05% 236,100
Nov 21, 2025 3,780 3,895 3,740 3,895 +115 +3.04% 264,200
Nov 14, 2025 3,800 3,845 3,765 3,780 +10 +0.27% 228,100
Nov 7, 2025 3,720 3,790 3,705 3,770 +35 +0.94% 181,600
Oct 31, 2025 3,915 3,935 3,720 3,735 -180 -4.60% 378,600
Oct 24, 2025 3,910 3,955 3,865 3,915 +60 +1.56% 243,600
Oct 17, 2025 3,845 3,930 3,800 3,855 -5 -0.13% 246,200
Oct 10, 2025 4,070 4,080 3,790 3,860 -155 -3.86% 542,000
Oct 3, 2025 4,215 4,250 3,970 4,015 -200 -4.74% 426,600
Sep 26, 2025 4,120 4,215 4,105 4,215 +95 +2.31% 316,200
Sep 19, 2025 4,105 4,150 4,090 4,120 +20 +0.49% 258,600
Sep 12, 2025 4,100 4,145 4,055 4,100 +10 +0.24% 354,300
Sep 5, 2025 3,980 4,095 3,960 4,090 +105 +2.63% 346,800
Aug 29, 2025 4,045 4,050 3,945 3,985 -50 -1.24% 551,600
Aug 22, 2025 3,965 4,055 3,965 4,035 +70 +1.77% 268,000
Aug 15, 2025 4,035 4,035 3,955 3,965 -75 -1.86% 310,300
Aug 8, 2025 3,925 4,045 3,925 4,040 +75 +1.89% 329,800
Aug 1, 2025 3,800 3,965 3,775 3,965 +170 +4.48% 316,500
Jul 25, 2025 3,795 3,845 3,765 3,795 +15 +0.40% 313,200
Jul 18, 2025 3,840 3,850 3,755 3,780 -75 -1.95% 344,500