KOSAIDO Holdings Co., Ltd. (TYO:7868)
Japan · Delayed Price · Currency is JPY 526.00
+11.00 (2.14%)
Oct 16, 2026, 3:30 PM JST
KOSAIDO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 520.00 | 528.00 | 520.00 | 526.00 | 526.00 | 2.14% | 235,100 |
| Oct 15, 2026 | 524.00 | 525.00 | 512.00 | 515.00 | 515.00 | -3.01% | 336,500 |
| Oct 14, 2026 | 520.00 | 533.00 | 519.00 | 531.00 | 531.00 | 2.51% | 233,800 |
| Oct 13, 2026 | 539.00 | 542.00 | 487.00 | 518.00 | 518.00 | -3.72% | 1,031,300 |
| Oct 9, 2026 | 527.00 | 538.00 | 527.00 | 538.00 | 538.00 | 1.13% | 196,800 |
| Oct 8, 2026 | 533.00 | 533.00 | 522.00 | 532.00 | 532.00 | -0.37% | 204,400 |
| Oct 7, 2026 | 523.00 | 536.00 | 522.00 | 534.00 | 534.00 | 2.10% | 271,300 |
| Oct 6, 2026 | 522.00 | 528.00 | 520.00 | 523.00 | 523.00 | 0.58% | 249,700 |
| Oct 5, 2026 | 537.00 | 538.00 | 519.00 | 520.00 | 520.00 | -1.89% | 315,500 |
| Oct 2, 2026 | 531.00 | 534.00 | 526.00 | 530.00 | 530.00 | -1.12% | 202,900 |
| Oct 1, 2026 | 536.00 | 541.00 | 518.00 | 536.00 | 536.00 | -1.47% | 1,242,700 |
| Sep 30, 2026 | 537.00 | 547.00 | 532.00 | 544.00 | 544.00 | 1.49% | 254,500 |
| Sep 29, 2026 | 536.00 | 540.00 | 534.00 | 536.00 | 536.00 | 0.31% | 170,500 |
| Sep 28, 2026 | 547.00 | 548.00 | 534.00 | 541.00 | 534.33 | - | 202,000 |
| Sep 25, 2026 | 545.00 | 562.00 | 540.00 | 541.00 | 534.33 | -0.73% | 432,300 |
| Sep 24, 2026 | 550.00 | 552.00 | 541.00 | 545.00 | 538.28 | 1.68% | 381,700 |
| Sep 18, 2026 | 529.00 | 541.00 | 526.00 | 536.00 | 529.39 | 0.56% | 475,800 |
| Sep 17, 2026 | 528.00 | 535.00 | 523.00 | 533.00 | 526.43 | 0.57% | 184,900 |
| Sep 16, 2026 | 527.00 | 537.00 | 522.00 | 530.00 | 523.47 | 0.57% | 183,800 |
| Sep 15, 2026 | 520.00 | 530.00 | 518.00 | 527.00 | 520.50 | 2.33% | 305,300 |
| Sep 14, 2026 | 508.00 | 520.00 | 507.00 | 515.00 | 508.65 | 0.78% | 219,500 |
| Sep 11, 2026 | 505.00 | 513.00 | 505.00 | 511.00 | 504.70 | -1.16% | 499,100 |
| Sep 10, 2026 | 515.00 | 522.00 | 514.00 | 517.00 | 510.63 | -0.19% | 175,900 |
| Sep 9, 2026 | 541.00 | 541.00 | 504.00 | 518.00 | 511.61 | -3.72% | 639,200 |
| Sep 8, 2026 | 543.00 | 548.00 | 536.00 | 538.00 | 531.37 | -1.10% | 387,500 |
| Sep 7, 2026 | 545.00 | 552.00 | 542.00 | 544.00 | 537.29 | 0.37% | 232,100 |
| Sep 4, 2026 | 545.00 | 552.00 | 540.00 | 542.00 | 535.32 | -0.55% | 158,300 |
| Sep 3, 2026 | 555.00 | 560.00 | 545.00 | 545.00 | 538.28 | -1.62% | 228,800 |
| Sep 2, 2026 | 554.00 | 559.00 | 551.00 | 554.00 | 547.17 | -1.42% | 245,500 |
| Sep 1, 2026 | 561.00 | 589.00 | 554.00 | 562.00 | 555.07 | 1.26% | 1,096,300 |
| Aug 31, 2026 | 550.00 | 559.00 | 550.00 | 555.00 | 548.16 | -0.18% | 134,000 |
| Aug 28, 2026 | 562.00 | 566.00 | 555.00 | 556.00 | 549.15 | -0.36% | 235,500 |
| Aug 27, 2026 | 562.00 | 562.00 | 556.00 | 558.00 | 551.12 | -0.71% | 144,900 |
| Aug 26, 2026 | 555.00 | 562.00 | 548.00 | 562.00 | 555.07 | 1.26% | 240,800 |
| Aug 25, 2026 | 570.00 | 572.00 | 552.00 | 555.00 | 548.16 | -3.31% | 607,200 |
| Aug 24, 2026 | 570.00 | 581.00 | 569.00 | 574.00 | 566.92 | 1.23% | 269,700 |
| Aug 21, 2026 | 566.00 | 568.00 | 561.00 | 567.00 | 560.01 | 0.18% | 213,500 |
| Aug 20, 2026 | 568.00 | 572.00 | 561.00 | 566.00 | 559.02 | 1.43% | 274,300 |
| Aug 19, 2026 | 573.00 | 580.00 | 557.00 | 558.00 | 551.12 | -3.96% | 372,900 |
| Aug 18, 2026 | 584.00 | 587.00 | 574.00 | 581.00 | 573.84 | 0.69% | 663,000 |
| Aug 17, 2026 | 552.00 | 577.00 | 547.00 | 577.00 | 569.89 | 4.91% | 813,000 |
| Aug 14, 2026 | 545.00 | 554.00 | 544.00 | 550.00 | 543.22 | 2.42% | 479,300 |
| Aug 13, 2026 | 544.00 | 545.00 | 533.00 | 537.00 | 530.38 | -1.10% | 201,100 |
| Aug 12, 2026 | 521.00 | 545.00 | 518.00 | 543.00 | 536.31 | 3.63% | 798,900 |
| Aug 10, 2026 | 523.00 | 525.00 | 498.00 | 524.00 | 517.54 | 0.38% | 451,900 |
| Aug 7, 2026 | 526.00 | 530.00 | 518.00 | 522.00 | 515.56 | -1.32% | 448,200 |
| Aug 6, 2026 | 518.00 | 533.00 | 518.00 | 529.00 | 522.48 | 1.93% | 557,900 |
| Aug 5, 2026 | 520.00 | 528.00 | 516.00 | 519.00 | 512.60 | 0.58% | 338,500 |
| Aug 4, 2026 | 516.00 | 523.00 | 513.00 | 516.00 | 509.64 | 0.78% | 329,900 |
| Aug 3, 2026 | 490.00 | 518.00 | 490.00 | 512.00 | 505.69 | 1.39% | 1,409,100 |