Tokyo - Delayed Quote JPY

KOIKE-YA Inc. (2226.T)

Compare
4,805.00
+45.00
+(0.95%)
As of 9:34:39 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 5, 20254,770.004,840.004,770.004,805.004,805.002,300
Feb 3, 20254,770.004,790.004,740.004,790.004,790.002,200
Jan 31, 20254,800.004,800.004,735.004,735.004,735.002,800
Jan 30, 20254,735.004,835.004,735.004,800.004,800.004,800
Jan 29, 20254,725.004,795.004,725.004,745.004,745.00800
Jan 28, 20254,710.004,755.004,685.004,685.004,685.002,700
Jan 27, 20254,690.004,695.004,650.004,660.004,660.002,100
Jan 24, 20254,665.004,665.004,635.004,650.004,650.002,000
Jan 23, 20254,650.004,690.004,640.004,640.004,640.001,800
Jan 22, 20254,690.004,720.004,655.004,655.004,655.002,200
Jan 21, 20254,690.004,725.004,655.004,655.004,655.001,100
Jan 20, 20254,695.004,695.004,650.004,680.004,680.001,300
Jan 17, 20254,660.004,690.004,650.004,650.004,650.002,400
Jan 16, 20254,690.004,690.004,660.004,660.004,660.00800
Jan 15, 20254,720.004,720.004,660.004,720.004,720.001,200
Jan 14, 20254,710.004,725.004,650.004,650.004,650.005,500
Jan 10, 20254,750.004,750.004,720.004,720.004,720.002,900
Jan 9, 20254,780.004,780.004,750.004,755.004,755.001,500
Jan 8, 20254,795.004,810.004,780.004,780.004,780.002,200
Jan 7, 20254,840.004,840.004,800.004,805.004,805.002,400
Jan 6, 20254,820.004,840.004,800.004,825.004,825.002,300
Dec 30, 20244,790.004,810.004,770.004,810.004,810.002,400
Dec 27, 20244,820.004,820.004,740.004,785.004,785.003,900
Dec 26, 20244,725.004,755.004,720.004,755.004,755.003,300
Dec 25, 20244,790.004,790.004,720.004,740.004,740.003,300
Dec 24, 20244,765.004,780.004,760.004,780.004,780.001,400
Dec 23, 20244,790.004,795.004,765.004,785.004,785.002,100
Dec 20, 20244,800.004,805.004,760.004,765.004,765.001,600
Dec 19, 20244,745.004,800.004,740.004,800.004,800.002,000
Dec 18, 20244,790.004,795.004,755.004,780.004,780.001,400
Dec 17, 20244,785.004,785.004,770.004,770.004,770.001,000
Dec 16, 20244,835.004,835.004,755.004,770.004,770.001,800
Dec 13, 20244,805.004,845.004,805.004,835.004,835.001,700
Dec 12, 20244,865.004,865.004,810.004,850.004,850.004,000
Dec 11, 20244,805.004,840.004,805.004,835.004,835.004,900
Dec 10, 20244,755.004,795.004,740.004,795.004,795.002,000
Dec 9, 20244,730.004,755.004,730.004,735.004,735.003,000
Dec 6, 20244,730.004,755.004,720.004,730.004,730.001,800
Dec 5, 20244,740.004,775.004,735.004,735.004,735.001,800
Dec 4, 20244,740.004,770.004,720.004,740.004,740.001,800
Dec 3, 20244,800.004,800.004,715.004,735.004,735.007,300
Dec 2, 20244,795.004,800.004,760.004,760.004,760.003,300
Nov 29, 20244,795.004,825.004,790.004,790.004,790.001,900
Nov 28, 20244,795.004,825.004,790.004,825.004,825.001,400
Nov 27, 20244,820.004,840.004,775.004,795.004,795.002,200
Nov 26, 20244,820.004,820.004,765.004,785.004,785.004,000
Nov 25, 20244,795.004,800.004,760.004,765.004,765.003,000
Nov 22, 20244,790.004,795.004,755.004,790.004,790.002,900
Nov 21, 20244,770.004,800.004,770.004,790.004,790.001,500
Nov 20, 20244,805.004,820.004,765.004,765.004,765.003,100
Nov 19, 20244,830.004,830.004,765.004,800.004,800.003,300
Nov 18, 20244,875.004,875.004,760.004,810.004,810.007,500
Nov 15, 20244,825.004,840.004,805.004,840.004,840.004,900
Nov 14, 20244,830.004,860.004,825.004,835.004,835.003,600
Nov 13, 20244,830.004,890.004,820.004,870.004,870.004,700
Nov 12, 20244,985.004,985.004,830.004,830.004,830.0016,900
Nov 11, 20245,140.005,300.004,830.004,920.004,920.00105,600
Nov 8, 20245,000.005,130.005,000.005,100.005,100.007,900
Nov 7, 20245,050.005,050.004,990.005,030.005,030.002,800
Nov 6, 20244,990.005,020.004,955.004,985.004,985.003,500
Nov 5, 20245,090.005,090.004,995.004,995.004,995.002,200
Nov 1, 20245,070.005,080.005,020.005,020.005,020.002,700
Oct 31, 20245,030.005,090.004,980.005,080.005,080.003,700
Oct 30, 20244,950.005,070.004,950.005,030.005,030.0010,200
Oct 29, 20244,910.004,945.004,910.004,945.004,945.002,500
Oct 28, 20244,850.004,895.004,840.004,875.004,875.002,700
Oct 25, 20244,870.004,870.004,750.004,840.004,840.003,700
Oct 24, 20244,725.004,900.004,720.004,845.004,845.004,800
Oct 23, 20244,815.004,840.004,760.004,760.004,760.004,500
Oct 22, 20244,900.004,900.004,840.004,840.004,840.003,300
Oct 21, 20244,900.004,930.004,900.004,910.004,910.002,000
Oct 18, 20244,960.004,975.004,920.004,925.004,925.001,900
Oct 17, 20244,995.004,995.004,930.004,955.004,955.003,900
Oct 16, 20244,930.004,970.004,910.004,930.004,930.003,100
Oct 15, 20244,965.004,985.004,915.004,950.004,950.003,500
Oct 11, 20244,965.004,985.004,920.004,965.004,965.001,900
Oct 10, 20245,010.005,010.004,950.004,965.004,965.002,800
Oct 9, 20244,950.005,010.004,925.005,010.005,010.005,600
Oct 8, 20244,945.004,945.004,905.004,945.004,945.003,200
Oct 7, 20245,000.005,010.004,940.004,940.004,940.005,200
Oct 4, 20244,840.004,985.004,840.004,985.004,985.007,100
Oct 3, 20245,030.005,030.004,795.004,825.004,825.0020,900
Oct 2, 20245,080.005,080.004,880.004,890.004,890.0013,300
Oct 1, 20245,060.005,090.005,010.005,090.005,090.005,300
Sep 30, 20245,000.005,080.004,970.005,080.005,080.008,500
Sep 27, 20245,230.005,300.005,090.005,110.005,110.0028,900
Sep 26, 20245,230.005,330.005,130.005,260.005,260.0048,100
Sep 25, 20245,330.005,360.005,220.005,330.005,330.0016,400
Sep 24, 20245,230.005,340.005,230.005,340.005,340.0013,100
Sep 20, 20245,230.005,230.005,180.005,230.005,230.005,700
Sep 19, 20245,100.005,190.005,100.005,190.005,190.004,900
Sep 18, 20245,250.005,260.005,070.005,140.005,140.0014,200
Sep 17, 20245,230.005,300.005,190.005,220.005,220.005,800
Sep 13, 20245,180.005,210.005,120.005,210.005,210.005,300
Sep 12, 20245,130.005,210.005,110.005,150.005,150.004,200
Sep 11, 20245,200.005,210.005,050.005,080.005,080.005,000
Sep 10, 20245,320.005,340.005,180.005,190.005,190.005,900
Sep 9, 20245,430.005,430.005,060.005,280.005,280.0026,200
Sep 6, 20245,400.005,420.005,330.005,370.005,370.004,000
Sep 5, 20245,410.005,480.005,370.005,400.005,400.009,100
Sep 4, 20245,300.005,440.005,290.005,310.005,310.008,400
Sep 3, 20245,250.005,390.005,250.005,390.005,390.008,400
Sep 2, 20245,250.005,270.005,210.005,240.005,240.003,500
Aug 30, 20245,140.005,250.005,140.005,250.005,250.005,800
Aug 29, 20245,180.005,190.005,120.005,160.005,160.004,300
Aug 28, 20245,140.005,160.005,110.005,160.005,160.003,100
Aug 27, 20245,050.005,140.005,020.005,140.005,140.004,200
Aug 26, 20245,050.005,050.005,010.005,020.005,020.002,600
Aug 23, 20245,090.005,100.005,020.005,050.005,050.003,700
Aug 22, 20245,080.005,100.005,050.005,090.005,090.002,600
Aug 21, 20245,070.005,080.004,990.005,080.005,080.003,300
Aug 20, 20245,010.005,050.004,955.005,050.005,050.008,200
Aug 19, 20245,130.005,130.005,000.005,010.005,010.004,900
Aug 16, 20245,200.005,200.005,100.005,130.005,130.007,000
Aug 15, 20245,190.005,260.005,100.005,140.005,140.005,400
Aug 14, 20245,150.005,300.004,975.005,180.005,180.0018,400
Aug 13, 20244,870.005,100.004,870.005,080.005,080.0025,100
Aug 9, 20244,710.004,890.004,710.004,870.004,870.0011,300
Aug 8, 20244,695.004,735.004,610.004,685.004,685.009,100
Aug 7, 20244,585.004,935.004,515.004,735.004,735.0028,400
Aug 6, 20244,255.004,600.004,255.004,520.004,520.0013,900
Aug 5, 20244,440.004,540.004,200.004,210.004,210.0013,700
Aug 2, 20244,700.004,760.004,435.004,600.004,600.0011,300
Aug 1, 20244,900.004,900.004,800.004,835.004,835.003,900
Jul 31, 20244,950.004,960.004,925.004,930.004,930.002,400
Jul 30, 20244,990.004,990.004,935.004,950.004,950.003,200
Jul 29, 20244,970.004,985.004,915.004,965.004,965.005,800
Jul 26, 20244,920.004,930.004,785.004,900.004,900.006,600
Jul 25, 20244,750.004,950.004,745.004,850.004,850.0013,100
Jul 24, 20244,830.004,830.004,700.004,710.004,710.005,600
Jul 23, 20244,795.004,835.004,765.004,830.004,830.005,100
Jul 22, 20244,775.004,790.004,710.004,785.004,785.006,200
Jul 19, 20244,630.004,780.004,615.004,750.004,750.006,600
Jul 18, 20244,575.004,665.004,575.004,665.004,665.005,800
Jul 17, 20244,570.004,605.004,530.004,560.004,560.002,400
Jul 16, 20244,555.004,600.004,550.004,565.004,565.003,300
Jul 12, 20244,525.004,585.004,525.004,555.004,555.001,600
Jul 11, 20244,605.004,605.004,510.004,525.004,525.004,200
Jul 10, 20244,625.004,625.004,590.004,605.004,605.003,200
Jul 9, 20244,630.004,635.004,610.004,615.004,615.002,200
Jul 8, 20244,620.004,630.004,590.004,625.004,625.003,900
Jul 5, 20244,630.004,635.004,590.004,600.004,600.004,500
Jul 4, 20244,600.004,635.004,585.004,620.004,620.005,400
Jul 3, 20244,580.004,595.004,540.004,595.004,595.006,700
Jul 2, 20244,490.004,550.004,455.004,535.004,535.007,200
Jul 1, 20244,420.004,450.004,405.004,450.004,450.003,000
Jun 28, 20244,410.004,435.004,400.004,400.004,400.001,900
Jun 27, 20244,375.004,400.004,365.004,400.004,400.004,000
Jun 26, 20244,340.004,370.004,335.004,370.004,370.003,500
Jun 25, 20244,300.004,325.004,280.004,325.004,325.005,900
Jun 24, 20244,410.004,410.004,285.004,300.004,300.006,500
Jun 21, 20244,425.004,425.004,320.004,395.004,395.008,100
Jun 20, 20244,415.004,440.004,385.004,405.004,405.005,800
Jun 19, 20244,435.004,445.004,415.004,415.004,415.001,900
Jun 18, 20244,440.004,440.004,415.004,435.004,435.002,300
Jun 17, 20244,410.004,415.004,395.004,415.004,415.001,000
Jun 14, 20244,400.004,420.004,385.004,390.004,390.002,300
Jun 13, 20244,405.004,430.004,400.004,400.004,400.002,600
Jun 12, 20244,450.004,450.004,385.004,405.004,405.003,600
Jun 11, 20244,375.004,455.004,350.004,425.004,425.005,900
Jun 10, 20244,285.004,345.004,280.004,345.004,345.008,400
Jun 7, 20244,225.004,275.004,225.004,275.004,275.003,500
Jun 6, 20244,240.004,245.004,200.004,220.004,220.003,200
Jun 5, 20244,210.004,245.004,205.004,220.004,220.002,600
Jun 4, 20244,180.004,225.004,165.004,220.004,220.005,500
Jun 3, 20244,285.004,285.004,170.004,180.004,180.0012,500
May 31, 20244,230.004,295.004,220.004,295.004,295.002,100
May 30, 20244,255.004,295.004,200.004,230.004,230.004,800
May 29, 20244,305.004,320.004,260.004,265.004,265.005,300
May 28, 20244,335.004,335.004,310.004,335.004,335.002,900
May 27, 20244,340.004,340.004,275.004,310.004,310.002,600
May 24, 20244,265.004,350.004,265.004,340.004,340.002,600
May 23, 20244,325.004,325.004,250.004,300.004,300.006,100
May 22, 20244,405.004,405.004,335.004,365.004,365.007,800
May 21, 20244,455.004,470.004,405.004,405.004,405.003,900
May 20, 20244,495.004,545.004,430.004,430.004,430.0014,800
May 17, 20244,505.004,520.004,470.004,480.004,480.002,000
May 16, 20244,510.004,510.004,455.004,470.004,470.004,100
May 15, 20244,535.004,580.004,450.004,510.004,510.0015,400
May 14, 20244,485.004,490.004,340.004,400.004,400.0023,700
May 13, 20244,620.004,950.004,440.004,485.004,485.0092,400
May 10, 20244,615.004,650.004,600.004,610.004,610.003,200
May 9, 20244,740.004,740.004,600.004,620.004,620.004,300
May 8, 20244,745.004,795.004,700.004,700.004,700.003,100
May 7, 20244,845.004,845.004,710.004,745.004,745.006,500
May 2, 20244,780.004,865.004,735.004,820.004,820.006,100
May 1, 20244,725.004,765.004,700.004,720.004,720.003,500
Apr 30, 20244,665.004,730.004,635.004,730.004,730.003,900
Apr 26, 20244,650.004,655.004,630.004,630.004,630.002,500
Apr 25, 20244,680.004,680.004,630.004,635.004,635.001,500
Apr 24, 20244,615.004,660.004,605.004,655.004,655.003,900
Apr 23, 20244,565.004,570.004,535.004,560.004,560.001,300
Apr 22, 20244,530.004,565.004,505.004,565.004,565.002,500
Apr 19, 20244,595.004,595.004,400.004,480.004,480.007,100
Apr 18, 20244,555.004,595.004,550.004,580.004,580.001,000
Apr 17, 20244,600.004,660.004,580.004,595.004,595.003,300
Apr 16, 20244,630.004,630.004,590.004,590.004,590.002,200
Apr 15, 20244,585.004,650.004,575.004,630.004,630.003,700
Apr 12, 20244,625.004,625.004,585.004,585.004,585.002,600
Apr 11, 20244,660.004,665.004,575.004,575.004,575.006,500
Apr 10, 20244,700.004,700.004,620.004,660.004,660.004,900
Apr 9, 20244,820.004,820.004,700.004,700.004,700.005,600
Apr 8, 20244,835.004,835.004,755.004,760.004,760.004,100
Apr 5, 20244,765.004,895.004,745.004,840.004,840.009,300
Apr 4, 20244,700.004,970.004,700.004,860.004,860.0016,000
Apr 3, 20244,685.004,700.004,665.004,685.004,685.005,000
Apr 2, 20244,690.004,695.004,655.004,665.004,665.006,700
Apr 1, 20244,670.004,670.004,615.004,655.004,655.005,900
Mar 29, 20244,645.004,650.004,550.004,600.004,600.004,900
Mar 28, 2024 45.00 Dividend
Mar 28, 20244,535.004,590.004,525.004,535.004,535.0011,200
Mar 28, 2024 2:1 Stock Splits
Mar 27, 20244,520.004,725.004,520.004,700.004,655.0010,200
Mar 26, 20244,510.004,610.004,505.004,510.004,466.828,600
Mar 25, 20244,580.004,660.004,560.004,660.004,615.3813,200
Mar 22, 20244,485.004,525.004,440.004,510.004,466.8212,600
Mar 21, 20244,395.004,510.004,390.004,435.004,392.5423,000
Mar 19, 20244,335.004,335.004,265.004,335.004,293.495,600
Mar 18, 20244,315.004,325.004,305.004,320.004,278.644,400
Mar 15, 20244,290.004,305.004,270.004,305.004,263.783,600
Mar 14, 20244,345.004,345.004,290.004,315.004,273.691,400
Mar 13, 20244,250.004,360.004,250.004,345.004,303.407,200
Mar 12, 20244,240.004,270.004,175.004,265.004,224.174,800
Mar 11, 20244,205.004,245.004,175.004,245.004,204.365,400
Mar 8, 20244,235.004,240.004,205.004,205.004,164.743,200
Mar 7, 20244,275.004,300.004,230.004,235.004,194.454,800
Mar 6, 20244,270.004,350.004,270.004,275.004,234.0714,200
Mar 5, 20244,225.004,265.004,225.004,265.004,224.171,600
Mar 4, 20244,290.004,290.004,230.004,280.004,239.024,400
Mar 1, 20244,215.004,255.004,200.004,250.004,209.317,000
Feb 29, 20244,225.004,250.004,210.004,215.004,174.643,200
Feb 28, 20244,185.004,260.004,175.004,225.004,184.557,200
Feb 27, 20244,210.004,210.004,175.004,175.004,135.032,600
Feb 26, 20244,175.004,255.004,155.004,205.004,164.7413,000
Feb 22, 20244,300.004,315.004,190.004,250.004,209.3128,400
Feb 21, 20244,025.004,095.004,020.004,055.004,016.185,600
Feb 20, 20244,025.004,030.003,955.004,020.003,981.513,600
Feb 19, 20244,000.004,040.003,935.003,985.003,946.8510,200
Feb 16, 20244,020.004,070.003,970.004,025.003,986.467,400
Feb 15, 20244,160.004,160.004,005.004,010.003,971.6110,200
Feb 14, 20244,130.004,220.004,025.004,050.004,011.2237,600
Feb 13, 20243,920.004,345.003,875.004,055.004,016.18160,800
Feb 9, 20243,835.003,870.003,820.003,870.003,832.955,400
Feb 8, 20243,835.003,835.003,805.003,815.003,778.472,600
Feb 7, 20243,805.003,835.003,805.003,835.003,798.281,200
Feb 6, 20243,845.003,940.003,765.003,775.003,738.868,800
Feb 5, 20243,850.003,995.003,815.003,845.003,808.1910,800