tiprankstipranks
Trending News
More News >
KOWA CO. LTD. (JP:7807)
:7807
Japanese Market
Advertisement

KOWA CO. LTD. (7807) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 27, 2025
795.00
795.00
792.00
795.00
795.00
-0.38%
2,200
0.70
Aug 26, 2025
802.00
802.00
798.00
798.00
798.00
-0.62%
900
0.28
Aug 25, 2025
809.00
809.00
803.00
803.00
803.00
-0.74%
800
0.25
Aug 22, 2025
795.00
816.00
795.00
809.00
809.00
+1.76%
1,800
0.57
Aug 21, 2025
795.00
795.00
795.00
795.00
795.00
-1.36%
100
0.03
Aug 20, 2025
810.00
810.00
795.00
806.00
806.00
-0.49%
1,600
0.51
Aug 19, 2025
816.00
816.00
809.00
810.00
810.00
-0.86%
1,300
0.41
Aug 18, 2025
808.00
818.00
793.00
817.00
817.00
+0.74%
3,900
1.26
Aug 15, 2025
812.00
812.00
805.00
811.00
811.00
-0.12%
2,300
0.75
Aug 14, 2025
799.00
815.00
799.00
812.00
812.00
+1.63%
4,600
1.53
Aug 13, 2025
792.00
799.00
792.00
799.00
799.00
+0.13%
4,100
1.35
Aug 12, 2025
789.00
798.00
780.00
798.00
798.00
+1.27%
4,400
1.47
Aug 08, 2025
787.00
794.00
787.00
788.00
788.00
0.00%
900
0.30
Aug 07, 2025
789.00
798.00
788.00
788.00
788.00
-0.13%
600
0.20
Aug 06, 2025
781.00
789.00
781.00
789.00
789.00
+1.02%
1,000
0.34
Aug 05, 2025
783.00
790.00
779.00
781.00
781.00
+0.26%
5,000
1.71
Aug 04, 2025
778.00
779.00
778.00
779.00
779.00
-0.76%
600
0.20
Aug 01, 2025
784.00
785.00
784.00
785.00
785.00
+0.13%
1,000
0.33
Jul 31, 2025
780.00
784.00
780.00
784.00
784.00
+0.77%
2,100
0.68
Jul 30, 2025
781.00
784.00
778.00
778.00
778.00
-0.64%
600
0.20
Jul 29, 2025
783.00
783.00
774.00
783.00
783.00
0.00%
4,000
1.32
Jul 28, 2025
770.00
783.00
770.00
783.00
783.00
+1.82%
3,600
1.20
Jul 25, 2025
767.00
769.00
766.00
769.00
769.00
-0.26%
2,800
0.94
Jul 24, 2025
770.00
778.00
766.00
771.00
771.00
+0.13%
3,800
1.30
Jul 23, 2025
770.00
780.00
770.00
770.00
770.00
+0.13%
20,600
7.87
Jul 22, 2025
753.00
769.00
753.00
769.00
769.00
+1.72%
8,000
3.19
Jul 18, 2025
770.00
770.00
751.00
756.00
756.00
-1.43%
8,100
3.40
Jul 17, 2025
771.00
771.00
764.00
767.00
767.00
+0.39%
4,400
1.89
Jul 16, 2025
756.00
767.00
745.00
764.00
764.00
-1.67%
11,200
5.01
Jul 15, 2025
761.00
778.00
761.00
777.00
777.00
+3.05%
10,500
4.89
Jul 14, 2025
754.00
758.00
753.00
754.00
754.00
0.00%
4,000
1.89
Jul 11, 2025
759.00
759.00
754.00
754.00
754.00
-0.66%
1,000
0.46
Jul 10, 2025
754.00
759.00
753.00
759.00
759.00
+0.93%
2,800
1.31
Jul 09, 2025
753.00
757.00
752.00
752.00
752.00
0.00%
2,200
0.99
Jul 08, 2025
752.00
754.00
750.00
752.00
752.00
0.00%
5,600
2.39
Jul 07, 2025
752.00
755.00
751.00
752.00
752.00
-0.92%
2,800
1.08
Jul 04, 2025
760.00
760.00
754.00
759.00
759.00
-0.13%
2,100
0.81
Jul 03, 2025
768.00
768.00
760.00
760.00
760.00
+0.53%
1,400
0.54
Jul 02, 2025
757.00
763.00
756.00
756.00
756.00
-0.53%
1,500
0.58
Jul 01, 2025
760.00
760.00
759.00
760.00
760.00
0.00%
1,000
0.38
Jun 30, 2025
755.00
760.00
755.00
760.00
760.00
+0.66%
2,000
0.76
Jun 27, 2025
752.00
756.00
750.00
755.00
755.00
+0.40%
7,800
3.07
Jun 26, 2025
758.00
760.00
752.00
752.00
752.00
-0.79%
3,300
1.31
Jun 25, 2025
761.00
761.00
750.00
758.00
758.00
-0.39%
11,200
4.71
Jun 24, 2025
766.00
766.00
751.00
761.00
761.00
-0.39%
3,100
1.32
Jun 23, 2025
764.00
764.00
764.00
764.00
764.00
0.00%
1,200
0.51
Jun 20, 2025
767.00
767.00
764.00
764.00
764.00
-0.39%
700
0.29
Jun 19, 2025
770.00
770.00
765.00
767.00
767.00
-0.39%
1,700
0.71
Jun 18, 2025
776.00
776.00
770.00
770.00
770.00
-0.77%
1,800
0.75
Jun 17, 2025
772.00
779.00
772.00
776.00
776.00
+0.52%
1,700
0.71
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis