kabutan

KOYOSHA INC.(7946) Historical

7946
TSE Standard
KOYOSHA INC.
1,875
JPY
-80
(-4.09%)
Dec 5, 3:24 pm JST
12.12
USD
Dec 5, 1:24 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,922 1,995 1,865 1,875 -60 -3.10% 10,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,175 2,175 1,910 1,935 -190 -8.94% 6,100
Nov 21, 2025 2,116 2,318 1,946 2,125 +12 +0.57% 28,900
Nov 14, 2025 1,978 2,645 1,944 2,113 +38 +1.83% 240,100
Nov 7, 2025 1,600 2,262 1,586 2,075 +467 +29.04% 180,300
Oct 31, 2025 1,619 1,980 1,572 1,608 -14 -0.86% 108,600
Oct 24, 2025 1,552 1,666 1,504 1,622 +110 +7.28% 24,800
Oct 17, 2025 1,603 1,611 1,503 1,512 -110 -6.78% 7,200
Oct 10, 2025 1,632 1,640 1,591 1,622 -50 -2.99% 12,100
Oct 3, 2025 1,716 1,799 1,672 1,672 -58 -3.35% 8,300
Sep 26, 2025 1,777 1,803 1,730 1,730 -47 -2.64% 6,900
Sep 19, 2025 1,828 1,855 1,719 1,777 -69 -3.74% 11,500
Sep 12, 2025 1,913 1,970 1,813 1,846 -76 -3.95% 28,000
Sep 5, 2025 1,800 2,090 1,779 1,922 +83 +4.51% 41,500
Aug 29, 2025 2,017 2,017 1,777 1,839 -138 -6.98% 22,300
Aug 22, 2025 2,150 2,440 1,848 1,977 -142 -6.70% 172,800
Aug 15, 2025 1,994 2,127 1,652 2,119 +125 +6.27% 205,400
Aug 8, 2025 2,161 2,438 1,982 1,994 -204 -9.28% 111,800
Aug 1, 2025 2,815 4,225 2,160 2,198 -567 -20.51% 757,900
Jul 25, 2025 1,311 2,765 1,311 2,765 +1,454 +110.91% 496,700
Jul 18, 2025 1,316 1,379 1,292 1,311 +13 +1.00% 27,500