KOSAIDO Holdings Co., Ltd. (TYO:7868)
Japan · Delayed Price · Currency is JPY 698.00
+43.00 (6.56%)
May 27, 2026, 3:30 PM JST
KOSAIDO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 652.00 | 661.00 | 619.00 | 655.00 | 655.00 | 0.46% | 2,546,300 |
| May 25, 2026 | 682.00 | 702.00 | 626.00 | 652.00 | 652.00 | -5.51% | 4,759,100 |
| May 22, 2026 | 669.00 | 695.00 | 629.00 | 690.00 | 690.00 | 3.45% | 3,956,000 |
| May 21, 2026 | 666.00 | 744.00 | 635.00 | 667.00 | 667.00 | 1.37% | 10,714,900 |
| May 20, 2026 | 626.00 | 659.00 | 616.00 | 658.00 | 658.00 | 3.95% | 1,775,800 |
| May 19, 2026 | 655.00 | 668.00 | 627.00 | 633.00 | 633.00 | -3.36% | 1,942,200 |
| May 18, 2026 | 643.00 | 669.00 | 623.00 | 655.00 | 655.00 | 3.48% | 3,089,100 |
| May 15, 2026 | 736.00 | 740.00 | 618.00 | 633.00 | 633.00 | -14.11% | 6,307,200 |
| May 14, 2026 | 706.00 | 753.00 | 697.00 | 737.00 | 737.00 | 5.59% | 4,717,300 |
| May 13, 2026 | 694.00 | 707.00 | 671.00 | 698.00 | 698.00 | 2.05% | 3,994,200 |
| May 12, 2026 | 644.00 | 688.00 | 643.00 | 684.00 | 684.00 | 5.56% | 2,719,400 |
| May 11, 2026 | 647.00 | 663.00 | 634.00 | 648.00 | 648.00 | 0.15% | 2,908,500 |
| May 8, 2026 | 640.00 | 650.00 | 621.00 | 647.00 | 647.00 | 4.69% | 3,928,700 |
| May 7, 2026 | 605.00 | 628.00 | 584.00 | 618.00 | 618.00 | 1.64% | 3,921,400 |
| 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 | 3.09% | 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 |