KOSAIDO Holdings Co., Ltd. (TYO:7868)
Japan · Delayed Price · Currency is JPY 615.00
+7.00 (1.15%)
May 7, 2026, 11:04 AM JST
KOSAIDO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 602.00 | 631.00 | 599.00 | 608.00 | 608.00 | 0.33% | 3,334,200 |
| Apr 30, 2026 | 580.00 | 637.00 | 554.00 | 606.00 | 606.00 | 3.95% | 8,439,200 |
| Apr 28, 2026 | 543.00 | 640.00 | 540.00 | 583.00 | 583.00 | 7.96% | 12,236,200 |
| Apr 27, 2026 | 506.00 | 549.00 | 504.00 | 540.00 | 540.00 | 7.36% | 2,029,500 |
| Apr 24, 2026 | 501.00 | 504.00 | 500.00 | 503.00 | 503.00 | - | 311,200 |
| Apr 23, 2026 | 501.00 | 504.00 | 498.00 | 503.00 | 503.00 | 0.20% | 748,600 |
| Apr 22, 2026 | 503.00 | 506.00 | 500.00 | 502.00 | 502.00 | -0.59% | 358,500 |
| Apr 21, 2026 | 512.00 | 517.00 | 504.00 | 505.00 | 505.00 | -1.17% | 474,400 |
| Apr 20, 2026 | 509.00 | 512.00 | 508.00 | 511.00 | 511.00 | 1.39% | 561,700 |
| Apr 17, 2026 | 499.00 | 510.00 | 499.00 | 504.00 | 504.00 | 0.80% | 559,700 |
| Apr 16, 2026 | 504.00 | 504.00 | 497.00 | 500.00 | 500.00 | - | 396,000 |
| Apr 15, 2026 | 501.00 | 505.00 | 492.00 | 500.00 | 500.00 | 0.81% | 646,500 |
| Apr 14, 2026 | 501.00 | 505.00 | 496.00 | 496.00 | 496.00 | -1.39% | 647,200 |
| Apr 13, 2026 | 504.00 | 510.00 | 500.00 | 503.00 | 503.00 | -0.79% | 435,800 |
| Apr 10, 2026 | 506.00 | 510.00 | 500.00 | 507.00 | 507.00 | 0.20% | 858,600 |
| Apr 9, 2026 | 513.00 | 519.00 | 506.00 | 506.00 | 506.00 | -2.13% | 631,100 |
| Apr 8, 2026 | 522.00 | 527.00 | 510.00 | 517.00 | 517.00 | 0.58% | 886,500 |
| Apr 7, 2026 | 512.00 | 515.00 | 508.00 | 514.00 | 514.00 | 1.78% | 708,200 |
| Apr 6, 2026 | 502.00 | 512.00 | 500.00 | 505.00 | 505.00 | 0.80% | 543,500 |
| Apr 3, 2026 | 500.00 | 510.00 | 499.00 | 501.00 | 501.00 | -0.20% | 501,400 |
| Apr 2, 2026 | 519.00 | 519.00 | 499.00 | 502.00 | 502.00 | -1.95% | 858,000 |
| Apr 1, 2026 | 500.00 | 521.00 | 494.00 | 512.00 | 512.00 | 5.13% | 2,713,700 |
| Mar 31, 2026 | 485.00 | 496.00 | 484.00 | 487.00 | 487.00 | -0.41% | 823,400 |
| Mar 30, 2026 | 467.00 | 489.00 | 465.00 | 489.00 | 489.00 | 1.66% | 928,700 |
| Mar 27, 2026 | 476.00 | 482.00 | 469.00 | 481.00 | 474.33 | 1.26% | 1,205,800 |
| Mar 26, 2026 | 488.00 | 488.00 | 471.00 | 475.00 | 468.41 | -2.06% | 403,700 |
| Mar 25, 2026 | 481.00 | 489.00 | 479.00 | 485.00 | 478.27 | 1.46% | 599,400 |
| Mar 24, 2026 | 482.00 | 483.00 | 474.00 | 478.00 | 471.37 | 1.92% | 667,200 |
| Mar 23, 2026 | 473.00 | 478.00 | 465.00 | 469.00 | 462.50 | -1.47% | 1,338,200 |
| Mar 19, 2026 | 480.00 | 485.00 | 475.00 | 476.00 | 469.40 | -2.46% | 1,304,000 |
| Mar 18, 2026 | 484.00 | 489.00 | 484.00 | 488.00 | 481.23 | 2.09% | 335,400 |
| Mar 17, 2026 | 488.00 | 489.00 | 477.00 | 478.00 | 471.37 | -1.44% | 367,600 |
| Mar 16, 2026 | 487.00 | 489.00 | 484.00 | 485.00 | 478.27 | -1.02% | 456,200 |
| Mar 13, 2026 | 499.00 | 502.00 | 485.00 | 490.00 | 483.21 | -1.80% | 700,500 |
| Mar 12, 2026 | 504.00 | 504.00 | 488.00 | 499.00 | 492.08 | -0.80% | 1,529,400 |
| Mar 11, 2026 | 491.00 | 505.00 | 491.00 | 503.00 | 496.02 | 2.44% | 1,588,800 |
| Mar 10, 2026 | 477.00 | 491.00 | 475.00 | 491.00 | 484.19 | 5.59% | 1,302,800 |
| Mar 9, 2026 | 466.00 | 469.00 | 456.00 | 465.00 | 458.55 | -3.33% | 929,500 |
| Mar 6, 2026 | 485.00 | 488.00 | 478.00 | 481.00 | 474.33 | 0.21% | 510,700 |
| Mar 5, 2026 | 477.00 | 488.00 | 475.00 | 480.00 | 473.34 | 2.35% | 664,200 |
| Mar 4, 2026 | 476.00 | 482.00 | 467.00 | 469.00 | 462.50 | -2.90% | 791,500 |
| Mar 3, 2026 | 483.00 | 486.00 | 476.00 | 483.00 | 476.30 | -0.62% | 543,100 |
| Mar 2, 2026 | 488.00 | 493.00 | 484.00 | 486.00 | 479.26 | -1.42% | 855,300 |
| Feb 27, 2026 | 486.00 | 495.00 | 482.00 | 493.00 | 486.16 | 1.23% | 621,300 |
| Feb 26, 2026 | 482.00 | 490.00 | 478.00 | 487.00 | 480.25 | 1.25% | 584,000 |
| Feb 25, 2026 | 473.00 | 483.00 | 470.00 | 481.00 | 474.33 | 1.48% | 594,800 |
| Feb 24, 2026 | 480.00 | 491.00 | 472.00 | 474.00 | 467.43 | -0.84% | 998,900 |
| Feb 20, 2026 | 467.00 | 481.00 | 460.00 | 478.00 | 471.37 | 2.36% | 868,000 |
| Feb 19, 2026 | 475.00 | 476.00 | 461.00 | 467.00 | 460.52 | -1.68% | 1,396,500 |
| Feb 18, 2026 | 496.00 | 496.00 | 473.00 | 475.00 | 468.41 | -3.46% | 1,677,300 |