Stock listing
Tokyo:9273 Koa Shoji Holdings Co., Ltd. (コーア商事ホールディングス) 株価
Follow Koa Shoji Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:9273
¥837.00 JPY -10.00 (-1.2%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥821.00 – ¥849.00 JPYNov 4, 2026
- Volume
- 104,100 sharesNov 4, 2026
- Market cap
- ¥35.25B JPYAt the close on Nov 4, 2026 · price × 42.12M shares outstanding
- Traded on an average day
- ¥53.08M JPYMedian day 53,800 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:9273 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥837.00 | -10.00 | -1.2% | ¥849.00 | ¥849.00 | ¥821.00 | 104,100 | |
| ¥847.00 | +8.00 | +1.0% | ¥839.00 | ¥848.00 | ¥835.00 | 42,000 | |
| ¥839.00 | +9.00 | +1.1% | ¥834.00 | ¥855.00 | ¥834.00 | 66,000 | |
| ¥830.00 | +9.00 | +1.1% | ¥820.00 | ¥834.00 | ¥818.00 | 251,900 | |
| ¥821.00 | -4.00 | -0.5% | ¥830.00 | ¥833.00 | ¥818.00 | 75,100 | |
| ¥825.00 | +5.00 | +0.6% | ¥820.00 | ¥838.00 | ¥820.00 | 64,700 | |
| ¥820.00 | -2.00 | -0.2% | ¥829.00 | ¥831.00 | ¥815.00 | 71,600 | |
| ¥822.00 | -8.00 | -1.0% | ¥833.00 | ¥839.00 | ¥820.00 | 51,900 | |
| ¥830.00 | -3.00 | -0.4% | ¥830.00 | ¥837.00 | ¥824.00 | 48,000 | |
| ¥833.00 | +1.00 | +0.1% | ¥832.00 | ¥840.00 | ¥831.00 | 48,500 | |
| ¥832.00 | +3.00 | +0.4% | ¥835.00 | ¥840.00 | ¥826.00 | 67,100 | |
| ¥829.00 | +4.00 | +0.5% | ¥831.00 | ¥837.00 | ¥823.00 | 64,300 | |
| ¥825.00 | -17.00 | -2.0% | ¥837.00 | ¥841.00 | ¥814.00 | 104,400 | |
| ¥842.00 | -15.00 | -1.8% | ¥855.00 | ¥873.00 | ¥828.00 | 184,300 | |
| ¥857.00 | +43.00 | +5.3% | ¥805.00 | ¥868.00 | ¥797.00 | 208,700 | |
| ¥814.00 | +19.00 | +2.4% | ¥795.00 | ¥819.00 | ¥795.00 | 162,800 | |
| ¥795.00 | +15.00 | +1.9% | ¥780.00 | ¥797.00 | ¥780.00 | 68,100 | |
| ¥780.00 | -6.00 | -0.8% | ¥777.00 | ¥791.00 | ¥777.00 | 67,400 | |
| ¥786.00 | +10.00 | +1.3% | ¥775.00 | ¥787.00 | ¥774.00 | 53,800 | |
| ¥776.00 | +6.00 | +0.8% | ¥772.00 | ¥785.00 | ¥772.00 | 72,800 | |
| ¥770.00 | +12.00 | +1.6% | ¥761.00 | ¥771.00 | ¥761.00 | 55,800 | |
| ¥758.00 | -4.00 | -0.5% | ¥768.00 | ¥768.00 | ¥758.00 | 71,200 | |
| ¥762.00 | -5.00 | -0.7% | ¥760.00 | ¥767.00 | ¥758.00 | 57,800 | |
| ¥767.00 | +13.00 | +1.7% | ¥753.00 | ¥769.00 | ¥753.00 | 51,000 | |
| ¥754.00 | -4.00 | -0.5% | ¥751.00 | ¥761.00 | ¥751.00 | 61,800 | |
| ¥758.00 | +7.00 | +0.9% | ¥754.00 | ¥758.00 | ¥752.00 | 36,800 | |
| ¥751.00 | -3.00 | -0.4% | ¥759.00 | ¥760.00 | ¥750.00 | 52,500 | |
| ¥754.00 | -3.00 | -0.4% | ¥757.00 | ¥759.00 | ¥752.00 | 49,300 | |
| ¥757.00 | +5.00 | +0.7% | ¥753.00 | ¥758.00 | ¥751.00 | 42,000 | |
| ¥752.00 | +6.00 | +0.8% | ¥745.00 | ¥756.00 | ¥741.00 | 73,700 | |
| ¥746.00 | -8.00 | -1.1% | ¥750.00 | ¥757.00 | ¥744.00 | 28,600 | |
| ¥754.00 | +4.00 | +0.5% | ¥743.00 | ¥755.00 | ¥743.00 | 40,500 | |
| ¥750.00 | +8.00 | +1.1% | ¥740.00 | ¥751.00 | ¥737.00 | 46,800 | |
| ¥742.00 | -14.00 | -1.9% | ¥746.00 | ¥754.00 | ¥742.00 | 71,600 | |
| ¥756.00 | +6.00 | +0.8% | ¥750.00 | ¥757.00 | ¥747.00 | 70,400 | |
| ¥750.00 | -5.00 | -0.7% | ¥752.00 | ¥754.00 | ¥750.00 | 28,200 | |
| ¥755.00 | -1.00 | -0.1% | ¥754.00 | ¥759.00 | ¥751.00 | 34,500 | |
| ¥756.00 | -9.00 | -1.2% | ¥763.00 | ¥764.00 | ¥756.00 | 30,300 | |
| ¥765.00 | +5.00 | +0.7% | ¥761.00 | ¥765.00 | ¥758.00 | 51,000 | |
| ¥760.00 | -3.00 | -0.4% | ¥765.00 | ¥772.00 | ¥760.00 | 40,100 | |
| ¥763.00 | -7.00 | -0.9% | ¥770.00 | ¥770.00 | ¥761.00 | 54,400 | |
| ¥770.00 | +10.00 | +1.3% | ¥778.00 | ¥783.00 | ¥765.00 | 96,100 | |
| ¥760.00 | 0.00 | 0.0% | ¥759.00 | ¥764.00 | ¥756.00 | 27,600 | |
| ¥760.00 | -4.00 | -0.5% | ¥762.00 | ¥766.00 | ¥759.00 | 31,000 | |
| ¥764.00 | -3.00 | -0.4% | ¥764.00 | ¥769.00 | ¥763.00 | 26,200 | |
| ¥767.00 | +5.00 | +0.7% | ¥761.00 | ¥769.00 | ¥761.00 | 31,900 | |
| ¥762.00 | -9.00 | -1.2% | ¥774.00 | ¥774.00 | ¥760.00 | 45,300 | |
| ¥771.00 | +4.00 | +0.5% | ¥765.00 | ¥779.00 | ¥763.00 | 36,900 | |
| ¥767.00 | -6.00 | -0.8% | ¥770.00 | ¥770.00 | ¥764.00 | 34,000 | |
| ¥773.00 | +6.00 | +0.8% | ¥765.00 | ¥774.00 | ¥762.00 | 44,400 | |
| ¥767.00 | -12.00 | -1.5% | ¥775.00 | ¥776.00 | ¥766.00 | 41,100 | |
| ¥779.00 | 0.00 | 0.0% | ¥780.00 | ¥782.00 | ¥774.00 | 38,300 | |
| ¥779.00 | -3.00 | -0.4% | ¥780.00 | ¥788.00 | ¥779.00 | 72,600 | |
| ¥782.00 | +2.00 | +0.3% | ¥780.00 | ¥787.00 | ¥779.00 | 59,900 | |
| ¥780.00 | +8.00 | +1.0% | ¥775.00 | ¥781.00 | ¥772.00 | 88,100 | |
| ¥772.00 | +6.00 | +0.8% | ¥771.00 | ¥776.00 | ¥765.00 | 70,800 | |
| ¥766.00 | +7.00 | +0.9% | ¥752.00 | ¥774.00 | ¥737.00 | 160,800 | |
| ¥759.00 | -27.00 | -3.4% | ¥789.00 | ¥790.00 | ¥759.00 | 129,300 | |
| ¥786.00 | +9.00 | +1.2% | ¥779.00 | ¥788.00 | ¥779.00 | 39,900 | |
| ¥777.00 | +6.00 | +0.8% | ¥771.00 | ¥780.00 | ¥768.00 | 51,400 | |
| ¥771.00 | -9.00 | -1.2% | ¥776.00 | ¥781.00 | ¥771.00 | 34,900 |
- Ticker
- Tokyo:9273
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Sep 17, 2026
Actions to Realize Management with a Focus on Cost of Capital and Share Price (Update)
Latest deck · Aug 7, 2026
FY2026 Earnings Presentation
Earnings · 65 slides
Latest news
Actions to Realize Management with a Focus on Cost of Capital and Share Price (Update)
Sep 17, 2026
Closed ¥752.00 (+0.8%) on Sep 17, 2026
[Summary］Consolidated Financial Results for the Fiscal Year Ended June 30, 2026 (Under Japanese GAAP)
Aug 7, 2026
Closed ¥759.00 (-3.4%) on Aug 7, 2026
Notice of Change of Directors at the Company and Subsidiaries
Jun 24, 2026
Closed ¥750.00 (-0.7%) on Jun 24, 2026
Decks
FY2026 Earnings Presentation
Earnings · 65 slides · Aug 7, 2026
Investor Presentation (May 2026)
Investor deck · 50 slides · May 21, 2026
Investor Presentation (March 2026)
Investor deck · 46 slides · Mar 27, 2026
FY2025 Earnings Presentation
Earnings · 58 slides · Aug 8, 2025
Koa Shoji Holdings Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
- News releases
- 4 in the last 12 months · 4 in all · newest Sep 17, 2026 · oldest 2026
- Decks
- 11 decks · latest Aug 7, 2026
Log in to ask 6ix AI your own questions about Koa Shoji Holdings Co., Ltd.