Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Koshidaka Holdings Co., Ltd. (2157.T)

1,023.00
-5.00
(-0.49%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251,030.001,036.001,023.001,023.001,023.00190,100
Apr 23, 20251,030.001,045.001,023.001,028.001,028.00275,000
Apr 22, 20251,025.001,031.001,017.001,023.001,023.00152,900
Apr 21, 20251,010.001,025.001,010.001,025.001,025.00176,800
Apr 18, 2025994.001,023.00991.001,013.001,013.00286,600
Apr 17, 20251,000.001,011.00987.00987.00987.00282,900
Apr 16, 20251,003.001,007.00991.001,004.001,004.00209,500
Apr 15, 20251,012.001,016.00993.00993.00993.00335,600
Apr 14, 2025994.001,022.00993.001,011.001,011.00414,500
Apr 11, 2025962.001,002.00959.00997.00997.00727,600
Apr 10, 20251,012.001,038.00921.00961.00961.001,793,100
Apr 9, 2025984.00992.00967.00977.00977.00408,800
Apr 8, 2025980.001,005.00977.001,004.001,004.00411,200
Apr 7, 2025941.00971.00929.00950.00950.00720,200
Apr 4, 20251,005.001,016.00985.001,004.001,004.00577,900
Apr 3, 20251,025.001,034.001,016.001,026.001,026.00382,400
Apr 2, 20251,063.001,067.001,040.001,055.001,055.00342,700
Apr 1, 20251,066.001,070.001,046.001,046.001,046.00391,400
Mar 31, 20251,079.001,079.001,045.001,055.001,055.00467,600
Mar 28, 20251,085.001,094.001,080.001,090.001,090.00203,400
Mar 27, 20251,074.001,087.001,074.001,087.001,087.00300,400
Mar 26, 20251,065.001,082.001,061.001,074.001,074.00300,600
Mar 25, 20251,085.001,090.001,055.001,057.001,057.00259,300
Mar 24, 20251,069.001,082.001,061.001,080.001,080.00274,400
Mar 21, 20251,057.001,077.001,057.001,072.001,072.00305,000
Mar 19, 20251,049.001,065.001,047.001,060.001,060.00379,700
Mar 18, 20251,031.001,056.001,026.001,049.001,049.00344,400
Mar 17, 20251,018.001,030.001,012.001,024.001,024.00433,400
Mar 14, 20251,006.001,029.001,006.001,024.001,024.00395,600
Mar 13, 20251,010.001,021.001,003.001,014.001,014.00560,600
Mar 12, 20251,014.001,024.001,004.001,020.001,020.00698,200
Mar 11, 20251,030.001,039.001,024.001,036.001,036.00470,400
Mar 10, 20251,030.001,038.001,023.001,036.001,036.00369,300
Mar 7, 20251,027.001,036.001,009.001,034.001,034.00446,300
Mar 6, 20251,035.001,046.001,028.001,046.001,046.00435,200
Mar 5, 20251,060.001,061.001,033.001,033.001,033.00346,200
Mar 4, 20251,052.001,059.001,038.001,052.001,052.00198,100
Mar 3, 20251,045.001,059.001,041.001,057.001,057.00240,000
Feb 28, 20251,038.001,046.001,031.001,038.001,038.00230,200
Feb 27, 2025 12 Dividend
Feb 27, 20251,031.001,043.001,027.001,037.001,037.00294,200
Feb 26, 20251,047.001,056.001,038.001,055.001,043.00331,300
Feb 25, 20251,055.001,068.001,047.001,047.001,035.09273,000
Feb 21, 20251,073.001,083.001,064.001,064.001,051.90223,500
Feb 20, 20251,080.001,084.001,072.001,083.001,070.68249,000
Feb 19, 20251,071.001,087.001,062.001,086.001,073.65357,800
Feb 18, 20251,111.001,111.001,068.001,074.001,061.78562,100
Feb 17, 20251,117.001,166.001,109.001,124.001,111.22776,600
Feb 14, 20251,110.001,114.001,106.001,106.001,093.42215,700
Feb 13, 20251,102.001,112.001,087.001,111.001,098.36262,200
Feb 12, 20251,124.001,125.001,101.001,103.001,090.45354,900
Feb 10, 20251,112.001,125.001,105.001,125.001,112.20221,800
Feb 7, 20251,110.001,122.001,104.001,112.001,099.35283,400
Feb 6, 20251,080.001,098.001,079.001,095.001,082.55249,100
Feb 5, 20251,075.001,087.001,069.001,070.001,057.83223,100
Feb 4, 20251,095.001,104.001,070.001,070.001,057.83318,000
Feb 3, 20251,060.001,104.001,050.001,073.001,060.80422,100
Jan 31, 20251,075.001,078.001,057.001,067.001,054.86356,900
Jan 30, 20251,037.001,070.001,026.001,069.001,056.84480,900
Jan 29, 20251,040.001,053.001,036.001,041.001,029.16284,200
Jan 28, 20251,040.001,048.001,038.001,043.001,031.14390,000
Jan 27, 20251,050.001,054.001,030.001,038.001,026.19505,500
Jan 24, 20251,051.001,065.001,048.001,048.001,036.08369,000
Jan 23, 20251,034.001,050.001,032.001,048.001,036.08355,600
Jan 22, 20251,042.001,046.001,033.001,042.001,030.15437,000
Jan 21, 20251,051.001,055.001,035.001,047.001,035.09362,200
Jan 20, 20251,045.001,051.001,037.001,044.001,032.13368,900
Jan 17, 20251,056.001,063.001,034.001,050.001,038.06257,700
Jan 16, 20251,050.001,073.001,046.001,066.001,053.87409,400
Jan 15, 20251,053.001,064.001,041.001,059.001,046.95407,500
Jan 14, 20251,091.001,102.001,042.001,051.001,039.05705,800
Jan 10, 20251,060.001,104.001,030.001,088.001,075.621,218,800
Jan 9, 20251,061.001,078.001,055.001,061.001,048.93289,100
Jan 8, 20251,111.001,112.001,071.001,071.001,058.82406,500
Jan 7, 20251,100.001,123.001,099.001,119.001,106.27326,600
Jan 6, 20251,134.001,137.001,097.001,097.001,084.52358,800
Dec 30, 20241,127.001,139.001,127.001,131.001,118.14318,000
Dec 27, 20241,132.001,137.001,121.001,127.001,114.18219,300
Dec 26, 20241,110.001,125.001,093.001,124.001,111.22274,000
Dec 25, 20241,143.001,145.001,102.001,116.001,103.31276,500
Dec 24, 20241,155.001,157.001,139.001,140.001,127.03211,200
Dec 23, 20241,158.001,162.001,152.001,155.001,141.86224,900
Dec 20, 20241,150.001,162.001,148.001,149.001,135.93208,600
Dec 19, 20241,148.001,156.001,142.001,148.001,134.94196,900
Dec 18, 20241,174.001,176.001,157.001,157.001,143.84168,600
Dec 17, 20241,158.001,171.001,156.001,165.001,151.75193,100
Dec 16, 20241,180.001,185.001,160.001,161.001,147.79236,000
Dec 13, 20241,155.001,180.001,155.001,177.001,163.61208,500
Dec 12, 20241,172.001,175.001,160.001,160.001,146.81164,800
Dec 11, 20241,166.001,174.001,160.001,169.001,155.70143,600
Dec 10, 20241,169.001,174.001,154.001,166.001,152.74203,700
Dec 9, 20241,175.001,178.001,153.001,155.001,141.86237,400
Dec 6, 20241,170.001,179.001,168.001,174.001,160.65188,900
Dec 5, 20241,165.001,174.001,156.001,167.001,153.73250,700
Dec 4, 20241,160.001,166.001,154.001,163.001,149.77184,900
Dec 3, 20241,138.001,190.001,138.001,166.001,152.74392,100
Dec 2, 20241,135.001,141.001,127.001,133.001,120.11194,300
Nov 29, 20241,125.001,140.001,122.001,134.001,121.10271,300
Nov 28, 20241,117.001,123.001,106.001,122.001,109.24277,800
Nov 27, 20241,140.001,147.001,113.001,116.001,103.31290,800
Nov 26, 20241,142.001,147.001,132.001,140.001,127.03304,800
Nov 25, 20241,159.001,169.001,139.001,139.001,126.04377,000
Nov 22, 20241,137.001,158.001,129.001,149.001,135.93362,600
Nov 21, 20241,180.001,188.001,144.001,145.001,131.98395,100
Nov 20, 20241,175.001,188.001,175.001,178.001,164.60254,400
Nov 19, 20241,173.001,187.001,172.001,176.001,162.62178,100
Nov 18, 20241,166.001,191.001,160.001,177.001,163.61305,000
Nov 15, 20241,199.001,199.001,176.001,176.001,162.62229,000
Nov 14, 20241,200.001,203.001,190.001,190.001,176.46343,700
Nov 13, 20241,203.001,212.001,197.001,206.001,192.28337,100
Nov 12, 20241,199.001,206.001,190.001,200.001,186.35411,200
Nov 11, 20241,200.001,210.001,197.001,210.001,196.24282,700
Nov 8, 20241,200.001,205.001,190.001,201.001,187.34273,500
Nov 7, 20241,200.001,209.001,190.001,194.001,180.42332,300
Nov 6, 20241,218.001,224.001,189.001,189.001,175.48444,000
Nov 5, 20241,209.001,218.001,199.001,218.001,204.15412,700
Nov 1, 20241,193.001,207.001,192.001,198.001,184.37378,300
Oct 31, 20241,199.001,208.001,192.001,203.001,189.32375,300
Oct 30, 20241,200.001,208.001,193.001,195.001,181.41491,300
Oct 29, 20241,200.001,222.001,194.001,198.001,184.37452,400
Oct 28, 20241,189.001,212.001,188.001,196.001,182.40397,400
Oct 25, 20241,196.001,201.001,176.001,184.001,170.53540,400
Oct 24, 20241,195.001,217.001,194.001,195.001,181.41441,400
Oct 23, 20241,209.001,216.001,195.001,199.001,185.36564,900
Oct 22, 20241,230.001,232.001,194.001,204.001,190.31745,000
Oct 21, 20241,230.001,267.001,230.001,239.001,224.91681,000
Oct 18, 20241,205.001,243.001,205.001,228.001,214.03858,800
Oct 17, 20241,188.001,195.001,160.001,195.001,181.41600,200
Oct 16, 20241,193.001,196.001,168.001,180.001,166.58773,100
Oct 15, 20241,133.001,179.001,108.001,174.001,160.652,308,500
Oct 11, 20241,102.001,133.001,072.001,133.001,120.112,943,500
Oct 10, 2024980.00983.00965.00983.00971.82386,800
Oct 9, 2024977.00990.00972.00973.00961.93345,200
Oct 8, 2024973.00981.00966.00977.00965.89351,600
Oct 7, 2024995.00999.00980.00984.00972.81331,800
Oct 4, 2024993.001,001.00982.00986.00974.78257,300
Oct 3, 2024996.001,006.00988.00988.00976.76248,900
Oct 2, 20241,010.001,024.00980.00981.00969.84414,000
Oct 1, 20241,015.001,028.001,015.001,016.001,004.44317,000
Sep 30, 2024997.001,028.00992.001,015.001,003.45369,100
Sep 27, 20241,038.001,042.001,020.001,026.001,014.33409,100
Sep 26, 20241,029.001,042.001,022.001,037.001,025.20395,600
Sep 25, 20241,016.001,034.001,011.001,024.001,012.35353,700
Sep 24, 20241,031.001,031.001,001.001,011.00999.50437,300
Sep 20, 20241,039.001,047.001,026.001,035.001,023.23445,900
Sep 19, 20241,007.001,038.001,001.001,038.001,026.19559,700
Sep 18, 20241,004.001,016.00999.001,008.00996.53414,600
Sep 17, 2024989.00999.00984.00999.00987.64426,600
Sep 13, 2024990.00995.00977.00981.00969.84336,500
Sep 12, 2024966.00994.00962.00992.00980.72512,200
Sep 11, 2024962.00970.00938.00945.00934.25542,800
Sep 10, 2024962.00985.00962.00975.00963.91428,500
Sep 9, 2024950.00965.00949.00965.00954.02319,900
Sep 6, 2024951.00966.00944.00965.00954.02377,400
Sep 5, 2024931.00967.00931.00953.00942.16463,600
Sep 4, 2024930.00954.00930.00943.00932.27634,000
Sep 3, 2024941.00949.00938.00949.00938.21219,000
Sep 2, 2024957.00959.00923.00941.00930.30379,300
Aug 30, 2024935.00958.00930.00956.00945.13644,400
Aug 29, 2024 11 Dividend
Aug 29, 2024899.00935.00899.00928.00917.441,806,200
Aug 28, 2024939.00939.00919.00925.00903.602,112,700
Aug 27, 2024928.00939.00919.00938.00916.30702,600
Aug 26, 2024926.00935.00918.00932.00910.44539,700
Aug 23, 2024945.00946.00927.00932.00910.44384,200
Aug 22, 2024937.00954.00933.00941.00919.23446,800
Aug 21, 2024910.00933.00909.00931.00909.46492,200
Aug 20, 2024910.00923.00904.00916.00894.81469,100
Aug 19, 2024912.00913.00899.00901.00880.16460,600
Aug 16, 2024918.00918.00898.00908.00887.00677,300
Aug 15, 2024904.00908.00887.00906.00885.04523,400
Aug 14, 2024890.00902.00874.00897.00876.25771,500
Aug 13, 2024886.00902.00877.00884.00863.55656,500
Aug 9, 2024887.00894.00867.00883.00862.58665,500
Aug 8, 2024869.00896.00861.00879.00858.67929,600
Aug 7, 2024857.00890.00842.00870.00849.88918,800
Aug 6, 2024879.00913.00851.00866.00845.971,159,800
Aug 5, 2024890.00907.00842.00849.00829.361,701,100
Aug 2, 2024955.00966.00935.00947.00925.091,018,300
Aug 1, 20241,001.001,007.00967.00978.00955.38562,100
Jul 31, 2024985.001,012.00961.001,012.00988.59947,700
Jul 30, 2024990.00995.00978.00984.00961.24948,700
Jul 29, 2024974.00991.00964.00990.00967.101,089,700
Jul 26, 2024950.00970.00947.00966.00943.661,003,300
Jul 25, 2024916.00954.00911.00941.00919.231,184,300
Jul 24, 2024925.00932.00915.00928.00906.53642,000
Jul 23, 2024919.00942.00917.00929.00907.51920,000
Jul 22, 2024876.00915.00871.00911.00889.93883,500
Jul 19, 2024923.00926.00859.00876.00855.741,547,600
Jul 18, 2024916.00925.00907.00916.00894.81708,200
Jul 17, 2024889.00916.00883.00913.00891.88762,600
Jul 16, 2024862.00886.00860.00884.00863.55711,200
Jul 12, 2024867.00875.00854.00873.00852.81884,400
Jul 11, 2024820.00892.00806.00886.00865.512,318,500
Jul 10, 2024843.00860.00839.00850.00830.341,035,400
Jul 9, 2024853.00860.00842.00842.00822.52664,800
Jul 8, 2024852.00856.00838.00844.00824.48386,300
Jul 5, 2024859.00859.00841.00843.00823.50380,100
Jul 4, 2024871.00876.00846.00854.00834.25759,200
Jul 3, 2024874.00878.00869.00874.00853.78368,500
Jul 2, 2024873.00882.00868.00872.00851.83434,300
Jul 1, 2024871.00876.00866.00868.00847.92375,000
Jun 28, 2024871.00872.00863.00866.00845.97285,200
Jun 27, 2024867.00875.00864.00865.00844.99319,300
Jun 26, 2024863.00869.00860.00864.00844.01311,200
Jun 25, 2024865.00868.00857.00863.00843.04292,900
Jun 24, 2024853.00857.00848.00856.00836.20227,300
Jun 21, 2024846.00859.00844.00844.00824.48280,700
Jun 20, 2024849.00856.00844.00845.00825.45198,200
Jun 19, 2024839.00853.00835.00845.00825.45280,500
Jun 18, 2024857.00858.00831.00833.00813.73355,900
Jun 17, 2024870.00870.00839.00851.00831.32368,600
Jun 14, 2024848.00869.00847.00868.00847.92285,900
Jun 13, 2024869.00869.00850.00851.00831.32181,100
Jun 12, 2024859.00864.00855.00861.00841.08214,700
Jun 11, 2024854.00861.00852.00852.00832.29174,900
Jun 10, 2024854.00859.00848.00855.00835.22204,500
Jun 7, 2024836.00850.00836.00846.00826.43151,200
Jun 6, 2024850.00854.00833.00838.00818.62201,900
Jun 5, 2024851.00859.00845.00851.00831.32154,100
Jun 4, 2024855.00860.00849.00854.00834.25225,000
Jun 3, 2024846.00856.00845.00853.00833.27369,800
May 31, 2024830.00840.00828.00837.00817.64384,900
May 30, 2024815.00830.00810.00827.00807.87359,800
May 29, 2024808.00831.00805.00820.00801.03549,000
May 28, 2024825.00828.00809.00813.00794.19493,700
May 27, 2024835.00837.00801.00810.00791.26802,900
May 24, 2024835.00844.00833.00836.00816.66347,100
May 23, 2024837.00843.00830.00838.00818.62332,900
May 22, 2024835.00847.00829.00839.00819.59375,800
May 21, 2024862.00863.00840.00840.00820.57489,200
May 20, 2024867.00874.00860.00864.00844.01310,500
May 17, 2024859.00874.00854.00867.00846.95314,900
May 16, 2024866.00870.00859.00861.00841.08417,000
May 15, 2024875.00876.00857.00861.00841.08322,900
May 14, 2024869.00880.00862.00875.00854.76270,100
May 13, 2024865.00872.00857.00869.00848.90299,700
May 10, 2024888.00888.00859.00867.00846.95471,900
May 9, 2024878.00890.00868.00884.00863.55394,200
May 8, 2024867.00881.00860.00872.00851.83354,100
May 7, 2024862.00877.00859.00869.00848.90396,700
May 2, 2024848.00864.00842.00862.00842.06430,700
May 1, 2024860.00860.00845.00848.00828.38724,700
Apr 30, 2024896.00896.00866.00867.00846.95614,700
Apr 26, 2024882.00882.00856.00882.00861.60826,300
Apr 25, 2024921.00922.00896.00896.00875.27577,600
Apr 24, 2024915.00934.00912.00923.00901.65388,000

Related Tickers

7085.T CURVES HOLDINGS Co., Ltd.
684.00
-0.29%
 
SHM.F Shimano Inc.
120.40
+4.70%
 
7832.T BANDAI NAMCO Holdings Inc.
4,797.00
-3.09%
 
1126.HK DREAM INT'L
5.670
-3.24%
 
2020.HK ANTA Sports Products Limited
91.200
-0.92%