KOSAIDO Holdings Co., Ltd. (TYO:7868)
Japan · Delayed Price · Currency is JPY 544.00
+2.00 (0.37%)
Sep 7, 2026, 3:30 PM JST
KOSAIDO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 545.00 | 552.00 | 540.00 | 542.00 | 542.00 | -0.55% | 158,300 |
| Sep 3, 2026 | 555.00 | 560.00 | 545.00 | 545.00 | 545.00 | -1.62% | 228,800 |
| Sep 2, 2026 | 554.00 | 559.00 | 551.00 | 554.00 | 554.00 | -1.42% | 245,500 |
| Sep 1, 2026 | 561.00 | 589.00 | 554.00 | 562.00 | 562.00 | 1.26% | 1,096,300 |
| Aug 31, 2026 | 550.00 | 559.00 | 550.00 | 555.00 | 555.00 | -0.18% | 134,000 |
| Aug 28, 2026 | 562.00 | 566.00 | 555.00 | 556.00 | 556.00 | -0.36% | 235,500 |
| Aug 27, 2026 | 562.00 | 562.00 | 556.00 | 558.00 | 558.00 | -0.71% | 144,900 |
| Aug 26, 2026 | 555.00 | 562.00 | 548.00 | 562.00 | 562.00 | 1.26% | 240,800 |
| Aug 25, 2026 | 570.00 | 572.00 | 552.00 | 555.00 | 555.00 | -3.31% | 607,200 |
| Aug 24, 2026 | 570.00 | 581.00 | 569.00 | 574.00 | 574.00 | 1.23% | 269,700 |
| Aug 21, 2026 | 566.00 | 568.00 | 561.00 | 567.00 | 567.00 | 0.18% | 213,500 |
| Aug 20, 2026 | 568.00 | 572.00 | 561.00 | 566.00 | 566.00 | 1.43% | 274,300 |
| Aug 19, 2026 | 573.00 | 580.00 | 557.00 | 558.00 | 558.00 | -3.96% | 372,900 |
| Aug 18, 2026 | 584.00 | 587.00 | 574.00 | 581.00 | 581.00 | 0.69% | 663,000 |
| Aug 17, 2026 | 552.00 | 577.00 | 547.00 | 577.00 | 577.00 | 4.91% | 813,000 |
| Aug 14, 2026 | 545.00 | 554.00 | 544.00 | 550.00 | 550.00 | 2.42% | 479,300 |
| Aug 13, 2026 | 544.00 | 545.00 | 533.00 | 537.00 | 537.00 | -1.10% | 201,100 |
| Aug 12, 2026 | 521.00 | 545.00 | 518.00 | 543.00 | 543.00 | 3.63% | 798,900 |
| Aug 10, 2026 | 523.00 | 525.00 | 498.00 | 524.00 | 524.00 | 0.38% | 451,900 |
| Aug 7, 2026 | 526.00 | 530.00 | 518.00 | 522.00 | 522.00 | -1.32% | 448,200 |
| Aug 6, 2026 | 518.00 | 533.00 | 518.00 | 529.00 | 529.00 | 1.93% | 557,900 |
| Aug 5, 2026 | 520.00 | 528.00 | 516.00 | 519.00 | 519.00 | 0.58% | 338,500 |
| Aug 4, 2026 | 516.00 | 523.00 | 513.00 | 516.00 | 516.00 | 0.78% | 329,900 |
| Aug 3, 2026 | 490.00 | 518.00 | 490.00 | 512.00 | 512.00 | 1.39% | 1,409,100 |
| Jul 31, 2026 | 510.00 | 516.00 | 502.00 | 505.00 | 505.00 | -0.39% | 346,000 |
| Jul 30, 2026 | 511.00 | 517.00 | 504.00 | 507.00 | 507.00 | -0.78% | 340,800 |
| Jul 29, 2026 | 519.00 | 521.00 | 504.00 | 511.00 | 511.00 | -1.73% | 524,200 |
| Jul 28, 2026 | 525.00 | 526.00 | 513.00 | 520.00 | 520.00 | -1.89% | 656,800 |
| Jul 27, 2026 | 527.00 | 531.00 | 520.00 | 530.00 | 530.00 | 1.15% | 388,700 |
| Jul 24, 2026 | 521.00 | 525.00 | 515.00 | 524.00 | 524.00 | 0.19% | 241,600 |
| Jul 23, 2026 | 525.00 | 527.00 | 520.00 | 523.00 | 523.00 | -0.95% | 322,600 |
| Jul 22, 2026 | 533.00 | 535.00 | 523.00 | 528.00 | 528.00 | - | 226,800 |
| Jul 21, 2026 | 515.00 | 530.00 | 507.00 | 528.00 | 528.00 | 3.53% | 611,200 |
| Jul 17, 2026 | 520.00 | 524.00 | 504.00 | 510.00 | 510.00 | -2.11% | 727,000 |
| Jul 16, 2026 | 538.00 | 543.00 | 516.00 | 521.00 | 521.00 | -3.87% | 1,586,000 |
| Jul 15, 2026 | 564.00 | 565.00 | 540.00 | 542.00 | 542.00 | -3.73% | 516,100 |
| Jul 14, 2026 | 563.00 | 564.00 | 553.00 | 563.00 | 563.00 | -0.18% | 378,300 |
| Jul 13, 2026 | 564.00 | 578.00 | 560.00 | 564.00 | 564.00 | 1.08% | 821,800 |
| Jul 10, 2026 | 558.00 | 568.00 | 548.00 | 558.00 | 558.00 | 1.64% | 410,700 |
| Jul 9, 2026 | 565.00 | 565.00 | 543.00 | 549.00 | 549.00 | -1.61% | 314,400 |
| Jul 8, 2026 | 565.00 | 567.00 | 554.00 | 558.00 | 558.00 | -1.24% | 357,400 |
| Jul 7, 2026 | 554.00 | 565.00 | 551.00 | 565.00 | 565.00 | 1.62% | 401,700 |
| Jul 6, 2026 | 558.00 | 561.00 | 545.00 | 556.00 | 556.00 | - | 404,400 |
| Jul 3, 2026 | 544.00 | 559.00 | 533.00 | 556.00 | 556.00 | 2.21% | 540,900 |
| Jul 2, 2026 | 571.00 | 577.00 | 543.00 | 544.00 | 544.00 | -3.72% | 1,091,300 |
| Jul 1, 2026 | 556.00 | 579.00 | 528.00 | 565.00 | 565.00 | 0.36% | 1,415,000 |
| Jun 30, 2026 | 555.00 | 574.00 | 547.00 | 563.00 | 563.00 | 2.36% | 1,022,100 |
| Jun 29, 2026 | 547.00 | 552.00 | 530.00 | 550.00 | 550.00 | 1.29% | 916,900 |
| Jun 26, 2026 | 535.00 | 560.00 | 534.00 | 543.00 | 543.00 | 1.50% | 645,600 |
| Jun 25, 2026 | 520.00 | 542.00 | 513.00 | 535.00 | 535.00 | 4.29% | 834,200 |