|
Market Closed -
Japan Exchange
02:30:00 2026-08-21 EDT
|
5-day change | 1st Jan Change | ||
| 318.00 JPY | -0.93% |
|
-2.15% | -22.82% |
| 07-01 | Tranche Update on Koyosha Inc.'s Equity Buyback Plan announced on December 19, 2025. | CI |
| 04-01 | Tranche Update on Koyosha Inc.'s Equity Buyback Plan announced on December 19, 2025. | CI |
Stock exchange
Japan Exchange
7946 318.00 ¥
-0.93%
541K
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 7946 | 318.00JPY | -0.93% | 541K ¥ |
Quotes 5-day view: Koyosha Inc.
Delayed Quote Japan Exchange
| 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | |
|---|---|---|---|---|---|
| Last | JP¥321.00 | JP¥317.00 | JP¥328.00 | JP¥321.00 | JP¥318.00 |
| Volume | 4,200 | 11,900 | 2,200 | 2,000 | 1,700 |
| Change | -1.23% | -1.25% | +3.47% | -2.13% | -0.93% |
| Opening | JP¥325.00 | JP¥321.00 | JP¥317.00 | JP¥317.00 | JP¥318.00 |
| High | JP¥326.00 | JP¥334.00 | JP¥328.00 | JP¥322.00 | JP¥324.00 |
| Low | JP¥321.00 | JP¥312.00 | JP¥315.00 | JP¥317.00 | JP¥318.00 |
Performance
| 1 day | -0.93% | ||
| 1 week | -2.15% | ||
| Current month | -5.07% | ||
| 1 month | -12.40% | ||
| 3 months | -16.75% | ||
| 6 months | -29.96% | ||
| Current year | -22.82% | ||
| 1 year | -19.58% | ||
| 3 years | +8.61% | ||
| 5 years | +24.71% | ||
| 10 years | +17.78% |
Volumes
marketsDaily volume
1,700
Estimated daily volume
1,700
Avg. Volume 20 sessions
2,357
Daily volume ratio
0.72
Avg. Volume 20 sessions JPY
749,526
Avg. Volume 20 sessions USD
4,713.77
Record volume 1
6,344,500
Record volume 2
5,822,000
Record volume 3
5,019,000
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
802,926,093
Market Cap (USD)
5,050,612
Net sales (JPY)
4,830,000,000
Net sales (USD)
30,381,944
Number of employees
172
Sales / Employee (JPY)
28,081,395
Sales / Employee (USD)
176,639
Free-Float
15.14 %
Free-Float capitalization (JPY)
204,582,106
Free-Float capitalization (USD)
1,286,874
Average Daily Capital Traded
0.09%
Indicators
Moving average 5 days
321
Moving average 20 days
333.7
Moving average 50 days
351.64
Moving average 100 days
384.14
Price spread / (MMA5)
+0.94%
Price spread / (MMA20)
+4.94%
Price spread / (MMA50)
+10.58%
Price spread / (MMA100)
+20.80%
RSI 9 days
38.26
RSI 14 days
38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.93% | -2.15% | -19.58% | +8.61% | 5.05M | |
| +0.22% | -2.99% | +36.18% | +56.52% | 9.04B | |
| +0.09% | -2.71% | +30.67% | +67.66% | 8.7B | |
| -1.34% | -7.19% | +39.91% | +40.61% | 2.13B | |
| -1.21% | -1.83% | +17.76% | +21.33% | 1.08B | |
| +1.57% | -12.50% | -45.65% | -75.73% | 803M | |
| -1.35% | -3.18% | -12.47% | -43.59% | 768M | |
| +9.04% | +20.03% | -7.75% | +12.56% | 670M | |
| -0.67% | -8.50% | -17.83% | +6.94% | 551M | |
| -2.62% | -2.40% | +15.35% | +1.03% | 546M | |
| Average | +0.28% | -3.48% | +3.66% | +9.59% | 2.43B | |
| Weighted average by Cap. | +0.13% | -3.36% | +26.56% | +46.42% |
Historical Quotes: Koyosha Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
da19.gwl3Nzn1lpKRVGc6EU_ZFQxeYIDm2colEav7eWaD1HA.0z0eGgHF9_rdAAsLe3mgR30JVbnVjZNdV-y1Ein7nELBUyVaS7K738YWJg
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 318.00 | 200 | 1,700 |
| 21:47:05 | 318.00 | 200 | 1,500 |
| 21:47:05 | 319.00 | 200 | 1,300 |
| 21:47:05 | 321.00 | 100 | 1,100 |
| 21:40:44 | 324.00 | 100 | 1,000 |
| 21:32:22 | 321.00 | 200 | 900 |
| 21:31:47 | 321.00 | 500 | 700 |
| 21:13:51 | 318.00 | 100 | 200 |
Course Extremes
| 1 week | 312 |  | 334 |
| 1 month | 312 | | 371 |
| Current year | 312 | | 948 |
| 1 year | 300.6 | | 948 |
| 3 years | 255.2 | | 948 |
| 5 years | 210.2 | | 948 |
| 10 years | 120 | | 948 |
Monthly variations
Annual variations
| 2026 | -22.82% | ||
| 2025 | +36.79% | ||
| 2024 | -15.44% | ||
| 2023 | +37.96% | ||
| 2022 | -21.57% | ||
| 2021 | +138.90% | ||
| 2020 | -16.18% | ||
| 2019 | -33.76% | ||
| 2018 | -26.09% | ||
| 2017 | +15.00% | ||
| 2016 | +31.53% | ||
| 2015 | -26.00% | ||
| 2014 | +70.45% | ||
| 2013 | +79.59% | ||
| 2012 | -2.00% | ||
| 2011 | +35.14% | ||
| 2010 | -5.13% | ||
| 2009 | +39.29% | ||
| 2008 | -54.10% | ||
| 2007 | -41.35% | ||
| 2006 | -50.94% | ||
| 2005 | +26.95% | ||
| 2004 | +42.74% | ||
| 2003 | +3.54% | ||
| 2002 | -19.29% | ||
| 2001 | -48.15% | ||
| 2000 | -5.26% | ||
| 1999 | -38.04% | ||
| 1998 | -31.34% | ||
| 1997 | 0.00% | ||
| 1996 | 0.00% | ||
| 1995 | -29.84% | ||
| 1994 | +25.66% | ||
| 1993 | -45.71% | ||
| 1992 | -6.04% |
- Stock Market
- Stocks
- 7946 Stock
- Quotes Koyosha Inc.
Select your edition
All financial news and data tailored to specific country editions
