Koatsu Kogyo Co.,Ltd. (1743.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:26AM JST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 100 |
| 25 Apr 2024 | 1,363.00 | 1,363.00 | 1,362.00 | 1,362.00 | 1,362.00 | 700 |
| 24 Apr 2024 | 1,334.00 | 1,365.00 | 1,334.00 | 1,352.00 | 1,352.00 | 3,000 |
| 23 Apr 2024 | 1,340.00 | 1,345.00 | 1,334.00 | 1,334.00 | 1,334.00 | 400 |
| 22 Apr 2024 | 1,308.00 | 1,360.00 | 1,308.00 | 1,330.00 | 1,330.00 | 2,900 |
| 19 Apr 2024 | 1,310.00 | 1,311.00 | 1,271.00 | 1,291.00 | 1,291.00 | 800 |
| 18 Apr 2024 | 1,321.00 | 1,321.00 | 1,294.00 | 1,315.00 | 1,315.00 | 1,900 |
| 17 Apr 2024 | 1,338.00 | 1,338.00 | 1,322.00 | 1,322.00 | 1,322.00 | 900 |
| 16 Apr 2024 | 1,330.00 | 1,338.00 | 1,313.00 | 1,338.00 | 1,338.00 | 2,600 |
| 15 Apr 2024 | 1,308.00 | 1,336.00 | 1,300.00 | 1,336.00 | 1,336.00 | 4,600 |
| 12 Apr 2024 | 1,272.00 | 1,290.00 | 1,262.00 | 1,290.00 | 1,290.00 | 5,300 |
| 11 Apr 2024 | 1,272.00 | 1,280.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,300 |
| 10 Apr 2024 | 1,277.00 | 1,285.00 | 1,277.00 | 1,285.00 | 1,285.00 | 1,400 |
| 09 Apr 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 08 Apr 2024 | 1,276.00 | 1,276.00 | 1,270.00 | 1,270.00 | 1,270.00 | 300 |
| 05 Apr 2024 | 1,270.00 | 1,276.00 | 1,241.00 | 1,276.00 | 1,276.00 | 1,700 |
| 04 Apr 2024 | 1,272.00 | 1,275.00 | 1,270.00 | 1,270.00 | 1,270.00 | 3,400 |
| 03 Apr 2024 | 1,261.00 | 1,272.00 | 1,261.00 | 1,272.00 | 1,272.00 | 1,400 |
| 02 Apr 2024 | 1,274.00 | 1,276.00 | 1,260.00 | 1,260.00 | 1,260.00 | 3,000 |
| 01 Apr 2024 | 1,281.00 | 1,281.00 | 1,260.00 | 1,260.00 | 1,260.00 | 2,500 |
| 29 Mar 2024 | 1,268.00 | 1,270.00 | 1,268.00 | 1,270.00 | 1,270.00 | 600 |
| 28 Mar 2024 | 1,267.00 | 1,273.00 | 1,265.00 | 1,266.00 | 1,266.00 | 1,200 |
| 27 Mar 2024 | 1,278.00 | 1,278.00 | 1,275.00 | 1,275.00 | 1,275.00 | 300 |
| 26 Mar 2024 | 1,279.00 | 1,279.00 | 1,268.00 | 1,269.00 | 1,269.00 | 300 |
| 25 Mar 2024 | 1,276.00 | 1,279.00 | 1,261.00 | 1,279.00 | 1,279.00 | 1,300 |
| 22 Mar 2024 | 1,257.00 | 1,270.00 | 1,257.00 | 1,265.00 | 1,265.00 | 800 |
| 21 Mar 2024 | 1,267.00 | 1,267.00 | 1,255.00 | 1,262.00 | 1,262.00 | 1,700 |
| 19 Mar 2024 | 1,255.00 | 1,262.00 | 1,248.00 | 1,259.00 | 1,259.00 | 800 |
| 18 Mar 2024 | 1,253.00 | 1,266.00 | 1,253.00 | 1,255.00 | 1,255.00 | 900 |
| 15 Mar 2024 | 1,268.00 | 1,268.00 | 1,250.00 | 1,253.00 | 1,253.00 | 600 |
| 14 Mar 2024 | 1,260.00 | 1,271.00 | 1,249.00 | 1,268.00 | 1,268.00 | 800 |
| 13 Mar 2024 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - |
| 12 Mar 2024 | 1,257.00 | 1,271.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,500 |
| 11 Mar 2024 | 1,266.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,270.00 | 1,400 |
| 08 Mar 2024 | 1,273.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,275.00 | 1,400 |
| 07 Mar 2024 | 1,261.00 | 1,274.00 | 1,260.00 | 1,274.00 | 1,274.00 | 3,300 |
| 06 Mar 2024 | 1,250.00 | 1,264.00 | 1,232.00 | 1,261.00 | 1,261.00 | 3,200 |
| 05 Mar 2024 | 1,235.00 | 1,249.00 | 1,235.00 | 1,241.00 | 1,241.00 | 1,200 |
| 04 Mar 2024 | 1,256.00 | 1,257.00 | 1,235.00 | 1,235.00 | 1,235.00 | 2,700 |
| 01 Mar 2024 | 1,261.00 | 1,262.00 | 1,255.00 | 1,255.00 | 1,255.00 | 800 |
| 29 Feb 2024 | 1,280.00 | 1,280.00 | 1,258.00 | 1,260.00 | 1,260.00 | 5,600 |
| 28 Feb 2024 | 1,280.00 | 1,280.00 | 1,261.00 | 1,274.00 | 1,274.00 | 3,200 |
| 27 Feb 2024 | 1,281.00 | 1,281.00 | 1,262.00 | 1,276.00 | 1,276.00 | 4,700 |
| 26 Feb 2024 | 1,277.00 | 1,305.00 | 1,275.00 | 1,275.00 | 1,275.00 | 10,900 |
| 22 Feb 2024 | 1,258.00 | 1,269.00 | 1,245.00 | 1,247.00 | 1,247.00 | 1,800 |
| 21 Feb 2024 | 1,241.00 | 1,257.00 | 1,241.00 | 1,257.00 | 1,257.00 | 300 |
| 20 Feb 2024 | 1,262.00 | 1,262.00 | 1,245.00 | 1,257.00 | 1,257.00 | 1,000 |
| 19 Feb 2024 | 1,255.00 | 1,260.00 | 1,239.00 | 1,259.00 | 1,259.00 | 3,600 |
| 16 Feb 2024 | 1,253.00 | 1,258.00 | 1,235.00 | 1,255.00 | 1,255.00 | 4,000 |
| 15 Feb 2024 | 1,262.00 | 1,276.00 | 1,216.00 | 1,240.00 | 1,240.00 | 2,500 |
| 14 Feb 2024 | 1,252.00 | 1,265.00 | 1,250.00 | 1,265.00 | 1,265.00 | 1,300 |
| 13 Feb 2024 | 1,270.00 | 1,273.00 | 1,234.00 | 1,270.00 | 1,270.00 | 5,900 |
| 09 Feb 2024 | 1,267.00 | 1,269.00 | 1,261.00 | 1,269.00 | 1,269.00 | 700 |
| 08 Feb 2024 | 1,261.00 | 1,274.00 | 1,259.00 | 1,261.00 | 1,261.00 | 2,200 |
| 07 Feb 2024 | 1,270.00 | 1,270.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,400 |
| 06 Feb 2024 | 1,275.00 | 1,275.00 | 1,261.00 | 1,261.00 | 1,261.00 | 600 |
| 05 Feb 2024 | 1,278.00 | 1,278.00 | 1,264.00 | 1,273.00 | 1,273.00 | 500 |
| 02 Feb 2024 | 1,276.00 | 1,276.00 | 1,264.00 | 1,264.00 | 1,264.00 | 400 |
| 01 Feb 2024 | 1,278.00 | 1,278.00 | 1,263.00 | 1,273.00 | 1,273.00 | 2,300 |
| 31 Jan 2024 | 1,275.00 | 1,275.00 | 1,271.00 | 1,274.00 | 1,274.00 | 800 |
| 30 Jan 2024 | 1,266.00 | 1,274.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,100 |
| 29 Jan 2024 | 1,271.00 | 1,282.00 | 1,271.00 | 1,273.00 | 1,273.00 | 700 |
| 26 Jan 2024 | 1,279.00 | 1,280.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,800 |
| 25 Jan 2024 | 1,273.00 | 1,277.00 | 1,270.00 | 1,277.00 | 1,277.00 | 3,500 |
| 24 Jan 2024 | 1,261.00 | 1,278.00 | 1,258.00 | 1,270.00 | 1,270.00 | 8,400 |
| 23 Jan 2024 | 1,260.00 | 1,261.00 | 1,259.00 | 1,261.00 | 1,261.00 | 2,800 |
| 22 Jan 2024 | 1,242.00 | 1,247.00 | 1,230.00 | 1,247.00 | 1,247.00 | 1,600 |
| 19 Jan 2024 | 1,230.00 | 1,254.00 | 1,230.00 | 1,236.00 | 1,236.00 | 600 |
| 18 Jan 2024 | 1,260.00 | 1,260.00 | 1,234.00 | 1,236.00 | 1,236.00 | 2,800 |
| 17 Jan 2024 | 1,276.00 | 1,280.00 | 1,215.00 | 1,265.00 | 1,265.00 | 3,400 |
| 16 Jan 2024 | 1,286.00 | 1,290.00 | 1,263.00 | 1,268.00 | 1,268.00 | 5,300 |
| 15 Jan 2024 | 1,260.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,280.00 | 2,300 |
| 12 Jan 2024 | 1,237.00 | 1,244.00 | 1,230.00 | 1,243.00 | 1,243.00 | 2,400 |
| 11 Jan 2024 | 1,224.00 | 1,238.00 | 1,223.00 | 1,238.00 | 1,238.00 | 1,600 |
| 10 Jan 2024 | 1,219.00 | 1,227.00 | 1,211.00 | 1,224.00 | 1,224.00 | 2,500 |
| 09 Jan 2024 | 1,204.00 | 1,207.00 | 1,199.00 | 1,207.00 | 1,207.00 | 3,100 |
| 05 Jan 2024 | 1,178.00 | 1,201.00 | 1,178.00 | 1,195.00 | 1,195.00 | 5,000 |
| 04 Jan 2024 | 1,170.00 | 1,203.00 | 1,170.00 | 1,177.00 | 1,177.00 | 1,900 |
| 29 Dec 2023 | 1,165.00 | 1,171.00 | 1,159.00 | 1,169.00 | 1,169.00 | 2,400 |
| 28 Dec 2023 | 1,170.00 | 1,170.00 | 1,168.00 | 1,168.00 | 1,168.00 | 400 |
| 27 Dec 2023 | 1,161.00 | 1,168.00 | 1,161.00 | 1,161.00 | 1,161.00 | 25,700 |
| 26 Dec 2023 | 1,189.00 | 1,189.00 | 1,165.00 | 1,165.00 | 1,165.00 | 2,400 |
| 25 Dec 2023 | 1,216.00 | 1,216.00 | 1,181.00 | 1,189.00 | 1,189.00 | 9,800 |
| 22 Dec 2023 | 1,186.00 | 1,202.00 | 1,186.00 | 1,191.00 | 1,191.00 | 1,300 |
| 21 Dec 2023 | 1,185.00 | 1,190.00 | 1,166.00 | 1,190.00 | 1,190.00 | 2,500 |
| 20 Dec 2023 | 1,170.00 | 1,184.00 | 1,163.00 | 1,184.00 | 1,184.00 | 1,200 |
| 19 Dec 2023 | 1,157.00 | 1,160.00 | 1,157.00 | 1,160.00 | 1,160.00 | 500 |
| 18 Dec 2023 | 1,158.00 | 1,159.00 | 1,158.00 | 1,159.00 | 1,159.00 | 20,300 |
| 15 Dec 2023 | 1,157.00 | 1,160.00 | 1,157.00 | 1,158.00 | 1,158.00 | 21,700 |
| 14 Dec 2023 | 1,171.00 | 1,173.00 | 1,150.00 | 1,162.00 | 1,162.00 | 4,000 |
| 13 Dec 2023 | 1,176.00 | 1,177.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,300 |
| 12 Dec 2023 | 1,188.00 | 1,188.00 | 1,175.00 | 1,175.00 | 1,175.00 | 900 |
| 11 Dec 2023 | 1,178.00 | 1,191.00 | 1,174.00 | 1,178.00 | 1,178.00 | 900 |
| 08 Dec 2023 | 1,186.00 | 1,186.00 | 1,178.00 | 1,178.00 | 1,178.00 | 800 |
| 07 Dec 2023 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 100 |
| 06 Dec 2023 | 1,180.00 | 1,192.00 | 1,180.00 | 1,184.00 | 1,184.00 | 600 |
| 05 Dec 2023 | 1,193.00 | 1,193.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,000 |
| 04 Dec 2023 | 1,198.00 | 1,198.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,700 |
| 01 Dec 2023 | 1,203.00 | 1,205.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,100 |
| 30 Nov 2023 | 1,210.00 | 1,210.00 | 1,203.00 | 1,203.00 | 1,203.00 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.