kabutan

KOYOSHA INC.(7946) Historical

7946
TSE Standard
KOYOSHA INC.
612
JPY
+18
(+3.03%)
Mar 13, 3:30 pm JST
3.83
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 26, 2026
948 JPY
52 Week Low Jun 23, 2025
255 JPY
Yearly High Feb 26, 2026
948 JPY
Yearly Low Jun 23, 2025
255 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 590 612 590 612 +18 +3.03% 7,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 590 596 590 594 +4 +0.68% 2,800
Mar 11, 2026 595 595 568 590 -9 -1.50% 8,100
Mar 10, 2026 610 616 599 599 -11 -1.80% 6,500
Mar 9, 2026 630 633 585 610 -10 -1.61% 15,700
Mar 6, 2026 660 666 617 620 -50 -7.46% 21,000
Mar 5, 2026 638 700 632 670 +2 +0.30% 13,800
Mar 4, 2026 662 684 626 668 -8 -1.18% 12,500
Mar 3, 2026 746 746 642 676 -70 -9.38% 36,000
Mar 2, 2026 740 776 685 746 -1 -0.13% 36,500
Feb 27, 2026 783 784 702 747 -22 -2.86% 77,500
Feb 26, 2026 808 948 700 769 +115 +17.58% 305,500
Feb 25, 2026 654 654 654 654 +100 +18.05% 18,000
Feb 24, 2026 554 554 554 554 +100 +22.03% 12,500
Feb 20, 2026 454 454 450 454 0 0.00% 5,000
Feb 19, 2026 467 467 443 454 -13 -2.78% 17,000
Feb 18, 2026 532 532 466 467 -59 -11.22% 88,000
Feb 17, 2026 428 526 428 526 +100 +23.47% 98,500
Feb 16, 2026 444 444 426 426 -18 -4.05% 3,500
Feb 13, 2026 444 444 444 444 0 0.00% 500
Feb 12, 2026 444 444 444 444 0 0.00% 1,000