KOSAIDO Holdings Co., Ltd. (TYO:7868)
Japan · Delayed Price · Currency is JPY 511.00
-9.00 (-1.73%)
Jul 29, 2026, 3:30 PM JST
KOSAIDO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 524.00 | 526.00 | 499.00 | 513.00 | 513.00 | -2.10% | 1,016,100 |
| Jun 23, 2026 | 501.00 | 532.00 | 492.00 | 524.00 | 524.00 | 6.29% | 1,133,400 |
| Jun 22, 2026 | 502.00 | 515.00 | 490.00 | 493.00 | 493.00 | -0.40% | 874,100 |
| Jun 19, 2026 | 488.00 | 514.00 | 484.00 | 495.00 | 495.00 | 1.64% | 2,381,700 |
| Jun 18, 2026 | 480.00 | 492.00 | 464.00 | 487.00 | 487.00 | 2.31% | 1,261,400 |
| Jun 17, 2026 | 474.00 | 482.00 | 464.00 | 476.00 | 476.00 | 1.49% | 901,100 |
| Jun 16, 2026 | 470.00 | 484.00 | 460.00 | 469.00 | 469.00 | -1.26% | 1,195,400 |
| Jun 15, 2026 | 482.00 | 487.00 | 464.00 | 475.00 | 475.00 | -0.42% | 1,148,700 |
| Jun 12, 2026 | 502.00 | 502.00 | 471.00 | 477.00 | 477.00 | -4.22% | 2,339,900 |
| Jun 11, 2026 | 505.00 | 516.00 | 494.00 | 498.00 | 498.00 | -2.92% | 1,816,000 |
| Jun 10, 2026 | 498.00 | 516.00 | 488.00 | 513.00 | 513.00 | 3.01% | 1,761,700 |
| Jun 9, 2026 | 510.00 | 512.00 | 488.00 | 498.00 | 498.00 | -0.99% | 2,181,300 |
| Jun 8, 2026 | 505.00 | 519.00 | 498.00 | 503.00 | 503.00 | -3.45% | 3,253,300 |
| Jun 5, 2026 | 551.00 | 552.00 | 516.00 | 521.00 | 521.00 | -4.93% | 4,276,900 |
| Jun 4, 2026 | 559.00 | 580.00 | 537.00 | 548.00 | 548.00 | -1.08% | 4,078,300 |
| Jun 3, 2026 | 623.00 | 628.00 | 534.00 | 554.00 | 554.00 | -10.36% | 6,111,700 |
| Jun 2, 2026 | 612.00 | 627.00 | 592.00 | 618.00 | 618.00 | -1.59% | 3,739,400 |
| Jun 1, 2026 | 603.00 | 644.00 | 574.00 | 628.00 | 628.00 | 5.90% | 5,729,700 |
| May 29, 2026 | 623.00 | 634.00 | 593.00 | 593.00 | 593.00 | -14.43% | 8,604,400 |
| May 28, 2026 | 691.00 | 700.00 | 665.00 | 693.00 | 693.00 | -0.72% | 3,709,900 |
| May 27, 2026 | 662.00 | 713.00 | 655.00 | 698.00 | 698.00 | 6.56% | 5,935,600 |
| 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 |