Kohsai Co.,Ltd. (TYO:7878)
Japan · Delayed Price · Currency is JPY 1,625.00
+272.00 (20.10%)
Feb 17, 2026, 10:54 AM JST
Kohsai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 1,077.00 | 1,078.00 | 1,051.00 | 1,055.00 | 1,024.45 | -0.94% | 2,700 |
| Jan 19, 2026 | 1,065.00 | 1,080.00 | 1,058.00 | 1,065.00 | 1,034.16 | - | 3,200 |
| Jan 16, 2026 | 1,040.00 | 1,065.00 | 1,040.00 | 1,065.00 | 1,034.16 | 1.33% | 1,300 |
| Jan 15, 2026 | 1,032.00 | 1,053.00 | 1,032.00 | 1,051.00 | 1,020.57 | 1.06% | 1,700 |
| Jan 14, 2026 | 1,029.00 | 1,040.00 | 1,022.00 | 1,040.00 | 1,009.88 | - | 1,100 |
| Jan 13, 2026 | 1,042.00 | 1,042.00 | 1,022.00 | 1,040.00 | 1,009.88 | 2.77% | 1,700 |
| Jan 9, 2026 | 996.00 | 1,012.00 | 996.00 | 1,012.00 | 982.69 | 0.20% | 2,200 |
| Jan 8, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 980.75 | - | 300 |
| Jan 7, 2026 | 1,013.00 | 1,024.00 | 1,010.00 | 1,010.00 | 980.75 | -0.30% | 1,300 |
| Jan 6, 2026 | 981.00 | 1,013.00 | 981.00 | 1,013.00 | 983.67 | 3.26% | 3,000 |
| Jan 5, 2026 | 969.00 | 981.00 | 969.00 | 981.00 | 952.59 | 1.24% | 2,900 |
| Dec 30, 2025 | 960.00 | 969.00 | 958.00 | 969.00 | 940.94 | 0.31% | 3,200 |
| Dec 29, 2025 | 959.00 | 966.00 | 949.00 | 966.00 | 938.03 | 0.42% | 8,800 |
| Dec 26, 2025 | 990.00 | 990.00 | 961.00 | 962.00 | 934.14 | -2.83% | 5,800 |
| Dec 25, 2025 | 975.00 | 990.00 | 975.00 | 990.00 | 961.33 | - | 1,100 |
| Dec 24, 2025 | 968.00 | 990.00 | 968.00 | 990.00 | 961.33 | 1.54% | 3,300 |
| Dec 23, 2025 | 960.00 | 975.00 | 960.00 | 975.00 | 946.77 | 1.56% | 3,400 |
| Dec 22, 2025 | 960.00 | 969.00 | 960.00 | 960.00 | 932.20 | - | 2,000 |
| Dec 19, 2025 | 960.00 | 972.00 | 960.00 | 960.00 | 932.20 | - | 1,800 |
| Dec 18, 2025 | 965.00 | 970.00 | 960.00 | 960.00 | 932.20 | -0.62% | 2,000 |
| Dec 17, 2025 | 970.00 | 971.00 | 966.00 | 966.00 | 938.03 | -1.33% | 1,000 |
| Dec 16, 2025 | 979.00 | 979.00 | 971.00 | 979.00 | 950.65 | - | 6,300 |
| Dec 15, 2025 | 978.00 | 979.00 | 972.00 | 979.00 | 950.65 | 0.10% | 6,300 |
| Dec 12, 2025 | 1,020.00 | 1,020.00 | 974.00 | 978.00 | 949.68 | -1.21% | 6,600 |
| Dec 11, 2025 | 979.00 | 990.00 | 979.00 | 990.00 | 961.33 | - | 3,700 |
| Dec 10, 2025 | 982.00 | 990.00 | 980.00 | 990.00 | 961.33 | 0.92% | 5,800 |
| Dec 9, 2025 | 995.00 | 1,019.00 | 981.00 | 981.00 | 952.59 | -1.60% | 4,400 |
| Dec 8, 2025 | 992.00 | 997.00 | 988.00 | 997.00 | 968.13 | 0.20% | 4,000 |
| Dec 5, 2025 | 1,000.00 | 1,019.00 | 986.00 | 995.00 | 966.19 | -0.90% | 2,700 |
| Dec 4, 2025 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 974.93 | 0.20% | 200 |
| Dec 3, 2025 | 1,017.00 | 1,017.00 | 990.00 | 1,002.00 | 972.98 | - | 1,400 |
| Dec 2, 2025 | 1,015.00 | 1,015.00 | 1,002.00 | 1,002.00 | 972.98 | - | 400 |