Kohsai Co.,Ltd. (TYO:7878)
Japan · Delayed Price · Currency is JPY 1,530.00
0.00 (0.00%)
Jul 15, 2026, 3:30 PM JST
Kohsai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1,493.00 | 1,530.00 | 1,491.00 | 1,530.00 | 1,530.00 | 2.48% | 1,900 |
| Jul 13, 2026 | 1,526.00 | 1,534.00 | 1,489.00 | 1,493.00 | 1,493.00 | -4.66% | 8,300 |
| Jul 10, 2026 | 1,586.00 | 1,597.00 | 1,517.00 | 1,566.00 | 1,566.00 | -1.26% | 4,500 |
| Jul 9, 2026 | 1,547.00 | 1,589.00 | 1,516.00 | 1,586.00 | 1,586.00 | 2.19% | 6,300 |
| Jul 8, 2026 | 1,601.00 | 1,601.00 | 1,550.00 | 1,552.00 | 1,552.00 | -4.67% | 5,400 |
| Jul 7, 2026 | 1,607.00 | 1,644.00 | 1,581.00 | 1,628.00 | 1,628.00 | -1.15% | 7,000 |
| Jul 6, 2026 | 1,651.00 | 1,720.00 | 1,599.00 | 1,647.00 | 1,647.00 | -2.49% | 10,400 |
| Jul 3, 2026 | 1,756.00 | 1,796.00 | 1,614.00 | 1,689.00 | 1,689.00 | -5.96% | 21,900 |
| Jul 2, 2026 | 1,598.00 | 1,893.00 | 1,561.00 | 1,796.00 | 1,796.00 | 15.28% | 85,000 |
| Jul 1, 2026 | 1,465.00 | 1,600.00 | 1,440.00 | 1,558.00 | 1,558.00 | 6.57% | 13,800 |
| Jun 30, 2026 | 1,489.00 | 1,543.00 | 1,462.00 | 1,462.00 | 1,462.00 | -1.68% | 21,100 |
| Jun 29, 2026 | 1,450.00 | 1,525.00 | 1,430.00 | 1,487.00 | 1,487.00 | 1.92% | 14,400 |
| Jun 26, 2026 | 1,462.00 | 1,462.00 | 1,402.00 | 1,459.00 | 1,459.00 | 0.62% | 6,900 |
| Jun 25, 2026 | 1,445.00 | 1,488.00 | 1,357.00 | 1,450.00 | 1,450.00 | 3.06% | 37,700 |
| Jun 24, 2026 | 1,219.00 | 1,450.00 | 1,219.00 | 1,407.00 | 1,407.00 | 13.65% | 36,100 |
| Jun 23, 2026 | 1,260.00 | 1,260.00 | 1,212.00 | 1,238.00 | 1,238.00 | -1.20% | 5,300 |
| Jun 22, 2026 | 1,259.00 | 1,320.00 | 1,250.00 | 1,253.00 | 1,253.00 | -0.48% | 9,200 |
| Jun 19, 2026 | 1,342.00 | 1,358.00 | 1,259.00 | 1,259.00 | 1,259.00 | -6.18% | 17,000 |
| Jun 18, 2026 | 1,444.00 | 1,444.00 | 1,341.00 | 1,342.00 | 1,342.00 | -8.08% | 28,900 |
| Jun 17, 2026 | 1,479.00 | 1,484.00 | 1,320.00 | 1,460.00 | 1,460.00 | 0.55% | 37,900 |
| Jun 16, 2026 | 1,358.00 | 1,597.00 | 1,204.00 | 1,452.00 | 1,452.00 | 7.24% | 88,300 |
| Jun 15, 2026 | 1,496.00 | 1,679.00 | 1,160.00 | 1,354.00 | 1,354.00 | 0.59% | 296,600 |
| Jun 12, 2026 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 28.68% | 8,900 |
| Jun 11, 2026 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 16.74% | 3,200 |
| Jun 10, 2026 | 860.00 | 896.00 | 860.00 | 896.00 | 896.00 | 4.92% | 1,800 |
| Jun 9, 2026 | 856.00 | 859.00 | 854.00 | 854.00 | 854.00 | 0.12% | 800 |
| Jun 8, 2026 | 870.00 | 870.00 | 853.00 | 853.00 | 853.00 | -1.73% | 8,000 |
| Jun 5, 2026 | 877.00 | 877.00 | 867.00 | 868.00 | 868.00 | -1.03% | 900 |
| Jun 4, 2026 | 881.00 | 886.00 | 871.00 | 877.00 | 877.00 | 1.27% | 1,100 |
| Jun 3, 2026 | 889.00 | 889.00 | 866.00 | 866.00 | 866.00 | -1.59% | 400 |
| Jun 2, 2026 | 876.00 | 880.00 | 868.00 | 880.00 | 880.00 | -1.23% | 300 |
| Jun 1, 2026 | 899.00 | 899.00 | 886.00 | 891.00 | 891.00 | -0.89% | 1,100 |
| May 29, 2026 | 881.00 | 899.00 | 881.00 | 899.00 | 899.00 | 2.16% | 300 |
| May 28, 2026 | 867.00 | 880.00 | 867.00 | 880.00 | 880.00 | -0.23% | 600 |
| May 27, 2026 | 868.00 | 882.00 | 841.00 | 882.00 | 882.00 | 0.92% | 7,700 |
| May 26, 2026 | 889.00 | 889.00 | 874.00 | 874.00 | 874.00 | - | 1,000 |
| May 25, 2026 | 887.00 | 887.00 | 874.00 | 874.00 | 874.00 | 0.23% | 800 |
| May 22, 2026 | 872.00 | 872.00 | 855.00 | 872.00 | 872.00 | 1.51% | 2,600 |
| May 21, 2026 | 869.00 | 870.00 | 859.00 | 859.00 | 859.00 | -0.12% | 1,000 |
| May 20, 2026 | 876.00 | 890.00 | 860.00 | 860.00 | 860.00 | -1.94% | 3,400 |
| May 19, 2026 | 897.00 | 897.00 | 877.00 | 877.00 | 877.00 | -1.35% | 600 |
| May 18, 2026 | 876.00 | 892.00 | 876.00 | 889.00 | 889.00 | 1.25% | 900 |
| May 15, 2026 | 901.00 | 901.00 | 878.00 | 878.00 | 878.00 | -2.34% | 2,500 |
| May 14, 2026 | 889.00 | 899.00 | 889.00 | 899.00 | 899.00 | -0.44% | 1,700 |
| May 13, 2026 | 893.00 | 903.00 | 890.00 | 903.00 | 903.00 | 0.78% | 1,600 |
| May 12, 2026 | 896.00 | 896.00 | 890.00 | 896.00 | 896.00 | - | 1,300 |
| May 11, 2026 | 895.00 | 914.00 | 895.00 | 896.00 | 896.00 | 0.34% | 4,400 |
| May 8, 2026 | 900.00 | 900.00 | 885.00 | 893.00 | 893.00 | -1.00% | 3,300 |
| May 7, 2026 | 886.00 | 903.00 | 886.00 | 902.00 | 902.00 | 1.81% | 4,700 |
| May 1, 2026 | 862.00 | 893.00 | 862.00 | 886.00 | 886.00 | 2.43% | 5,900 |