kabutan

KOYOSHA INC.(7946) Historical

7946
TSE Standard
KOYOSHA INC.
1,913
JPY
-42
(-2.15%)
Dec 5, 1:20 pm JST
12.33
USD
Dec 4, 11:20 pm EST
Result
PTS
outside of trading hours
1,900
Dec 5, 9:14 am JST
Summary Chart Historical News Financial Result
52 Week High Jul 30, 2025
4,225 JPY
52 Week Low Jun 23, 2025
1,276 JPY
Yearly High Jul 30, 2025
4,225 JPY
Yearly Low Jun 23, 2025
1,276 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,875 1,913 1,875 1,913 -42 -2.15% 2,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,995 1,995 1,955 1,955 -17 -0.86% 300
Dec 3, 2025 1,936 1,972 1,936 1,972 -4 -0.20% 900
Dec 2, 2025 1,865 1,976 1,865 1,976 +104 +5.56% 5,000
Dec 1, 2025 1,922 1,930 1,872 1,872 -63 -3.26% 900
Nov 28, 2025 2,000 2,000 1,910 1,935 -65 -3.25% 800
Nov 27, 2025 2,000 2,032 1,952 2,000 0 0.00% 800
Nov 26, 2025 1,999 2,052 1,999 2,000 -49 -2.39% 1,600
Nov 25, 2025 2,175 2,175 2,039 2,049 -76 -3.58% 2,900
Nov 21, 2025 2,125 2,125 2,099 2,125 -22 -1.02% 900
Nov 20, 2025 2,235 2,235 2,071 2,147 -93 -4.15% 6,000
Nov 19, 2025 2,177 2,318 2,177 2,240 +101 +4.72% 4,700
Nov 18, 2025 1,969 2,164 1,946 2,139 +70 +3.38% 10,800
Nov 17, 2025 2,116 2,175 2,006 2,069 -44 -2.08% 6,500
Nov 14, 2025 2,130 2,269 2,113 2,113 -167 -7.32% 5,500
Nov 13, 2025 2,381 2,399 2,255 2,280 -151 -6.21% 7,500
Nov 12, 2025 2,549 2,637 2,431 2,431 -121 -4.74% 24,000
Nov 11, 2025 2,145 2,645 2,145 2,552 +407 +18.97% 187,100
Nov 10, 2025 1,978 2,145 1,944 2,145 +70 +3.37% 16,000
Nov 7, 2025 2,136 2,262 2,040 2,075 -161 -7.20% 22,200
Nov 6, 2025 1,980 2,250 1,960 2,236 +233 +11.63% 38,400