Kohsai Co.,Ltd. (TYO:7878)
Japan · Delayed Price · Currency is JPY 1,135.00
-13.00 (-1.13%)
Apr 3, 2026, 3:21 PM JST
Kohsai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,149.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,135.00 | -1.13% | 1,100 |
| Apr 2, 2026 | 1,160.00 | 1,163.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.61% | 400 |
| Apr 1, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.61% | 100 |
| Mar 31, 2026 | 1,147.00 | 1,160.00 | 1,113.00 | 1,148.00 | 1,148.00 | 0.09% | 900 |
| Mar 30, 2026 | 1,136.00 | 1,159.00 | 1,116.00 | 1,147.00 | 1,147.00 | -4.10% | 800 |
| Mar 27, 2026 | 1,246.00 | 1,278.00 | 1,166.00 | 1,196.00 | 1,196.00 | -5.60% | 1,900 |
| Mar 26, 2026 | 1,246.00 | 1,267.00 | 1,240.00 | 1,267.00 | 1,267.00 | -0.71% | 1,200 |
| Mar 25, 2026 | 1,261.00 | 1,276.00 | 1,232.00 | 1,276.00 | 1,276.00 | 2.33% | 3,900 |
| Mar 24, 2026 | 1,131.00 | 1,251.00 | 1,094.00 | 1,247.00 | 1,247.00 | 12.34% | 8,600 |
| Mar 23, 2026 | 1,182.00 | 1,183.00 | 1,050.00 | 1,110.00 | 1,110.00 | -8.42% | 6,100 |
| Mar 19, 2026 | 1,250.00 | 1,250.00 | 1,152.00 | 1,212.00 | 1,212.00 | -3.27% | 5,200 |
| Mar 18, 2026 | 1,270.00 | 1,288.00 | 1,253.00 | 1,253.00 | 1,253.00 | -3.02% | 4,300 |
| Mar 17, 2026 | 1,322.00 | 1,344.00 | 1,292.00 | 1,292.00 | 1,292.00 | -2.49% | 3,200 |
| Mar 16, 2026 | 1,385.00 | 1,398.00 | 1,278.00 | 1,325.00 | 1,325.00 | -5.09% | 2,700 |
| Mar 13, 2026 | 1,302.00 | 1,411.00 | 1,302.00 | 1,396.00 | 1,396.00 | 3.03% | 7,500 |
| Mar 12, 2026 | 1,253.00 | 1,376.00 | 1,253.00 | 1,355.00 | 1,355.00 | 8.40% | 6,700 |
| Mar 11, 2026 | 1,245.00 | 1,252.00 | 1,245.00 | 1,250.00 | 1,250.00 | -0.16% | 1,000 |
| Mar 10, 2026 | 1,320.00 | 1,320.00 | 1,252.00 | 1,252.00 | 1,252.00 | -2.95% | 1,900 |
| Mar 9, 2026 | 1,250.00 | 1,290.00 | 1,200.00 | 1,290.00 | 1,290.00 | -5.36% | 9,900 |
| Mar 6, 2026 | 1,366.00 | 1,366.00 | 1,336.00 | 1,363.00 | 1,363.00 | -0.22% | 400 |
| Mar 5, 2026 | 1,310.00 | 1,366.00 | 1,310.00 | 1,366.00 | 1,366.00 | 4.67% | 2,200 |
| Mar 4, 2026 | 1,300.00 | 1,319.00 | 1,222.00 | 1,305.00 | 1,305.00 | -1.21% | 10,000 |
| Mar 3, 2026 | 1,376.00 | 1,376.00 | 1,321.00 | 1,321.00 | 1,321.00 | -6.05% | 2,500 |
| Mar 2, 2026 | 1,372.00 | 1,407.00 | 1,346.00 | 1,406.00 | 1,406.00 | 0.29% | 2,000 |
| Feb 27, 2026 | 1,340.00 | 1,432.00 | 1,320.00 | 1,402.00 | 1,402.00 | 2.71% | 3,500 |
| Feb 26, 2026 | 1,420.00 | 1,451.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.80% | 6,400 |
| Feb 25, 2026 | 1,288.00 | 1,500.00 | 1,268.00 | 1,390.00 | 1,390.00 | 5.46% | 16,400 |
| Feb 24, 2026 | 1,381.00 | 1,381.00 | 1,318.00 | 1,318.00 | 1,318.00 | -2.44% | 3,400 |
| Feb 20, 2026 | 1,313.00 | 1,379.00 | 1,282.00 | 1,351.00 | 1,351.00 | 0.60% | 9,500 |
| Feb 19, 2026 | 1,560.00 | 1,560.00 | 1,261.00 | 1,343.00 | 1,343.00 | -14.46% | 33,300 |
| Feb 18, 2026 | 1,561.00 | 1,699.00 | 1,475.00 | 1,570.00 | 1,570.00 | 0.58% | 83,400 |
| Feb 17, 2026 | 1,323.00 | 1,640.00 | 1,137.00 | 1,561.00 | 1,561.00 | 15.37% | 210,200 |
| Feb 16, 2026 | 1,039.00 | 1,353.00 | 1,020.00 | 1,353.00 | 1,353.00 | 27.64% | 8,800 |
| Feb 13, 2026 | 1,060.00 | 1,066.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 400 |
| Feb 12, 2026 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.19% | 3,900 |
| Feb 10, 2026 | 1,066.00 | 1,066.00 | 1,035.00 | 1,062.00 | 1,062.00 | -0.65% | 6,200 |
| Feb 9, 2026 | 1,069.00 | 1,073.00 | 1,026.00 | 1,069.00 | 1,069.00 | 0.19% | 3,600 |
| Feb 6, 2026 | 1,000.00 | 1,073.00 | 1,000.00 | 1,067.00 | 1,067.00 | 6.70% | 5,900 |
| Feb 5, 2026 | 975.00 | 1,013.00 | 975.00 | 1,000.00 | 1,000.00 | 2.56% | 3,400 |
| Feb 4, 2026 | 979.00 | 980.00 | 975.00 | 975.00 | 975.00 | -0.41% | 1,300 |
| Feb 3, 2026 | 963.00 | 992.00 | 963.00 | 979.00 | 979.00 | 1.77% | 2,600 |
| Feb 2, 2026 | 986.00 | 986.00 | 951.00 | 962.00 | 962.00 | -0.93% | 3,000 |
| Jan 30, 2026 | 977.00 | 977.00 | 970.00 | 971.00 | 971.00 | -1.42% | 2,300 |
| Jan 29, 2026 | 976.00 | 991.00 | 970.00 | 985.00 | 985.00 | -4.92% | 7,800 |
| Jan 28, 2026 | 1,050.00 | 1,051.00 | 1,036.00 | 1,036.00 | 1,006.00 | -0.77% | 1,600 |
| Jan 27, 2026 | 1,033.00 | 1,044.00 | 1,033.00 | 1,044.00 | 1,013.77 | -1.04% | 1,200 |
| Jan 26, 2026 | 1,032.00 | 1,055.00 | 1,032.00 | 1,055.00 | 1,024.45 | 2.43% | 1,300 |
| Jan 23, 2026 | 1,032.00 | 1,041.00 | 1,030.00 | 1,030.00 | 1,000.17 | -1.34% | 6,900 |
| Jan 22, 2026 | 1,045.00 | 1,049.00 | 1,044.00 | 1,044.00 | 1,013.77 | - | 300 |
| Jan 21, 2026 | 1,050.00 | 1,058.00 | 1,040.00 | 1,044.00 | 1,013.77 | -1.04% | 600 |