Kohsai Co.,Ltd. (TYO:7878)
Japan · Delayed Price · Currency is JPY 1,035.00
+25.00 (2.48%)
Oct 9, 2026, 3:30 PM JST
Kohsai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,002.00 | 1,039.00 | 1,002.00 | 1,035.00 | 1,035.00 | 2.48% | 2,800 |
| Oct 8, 2026 | 1,011.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.88% | 10,700 |
| Oct 7, 2026 | 1,028.00 | 1,050.00 | 1,014.00 | 1,019.00 | 1,019.00 | 0.10% | 7,600 |
| Oct 6, 2026 | 1,080.00 | 1,080.00 | 985.00 | 1,018.00 | 1,018.00 | -5.83% | 36,100 |
| Oct 5, 2026 | 1,119.00 | 1,119.00 | 1,080.00 | 1,081.00 | 1,081.00 | -3.40% | 7,400 |
| Oct 2, 2026 | 1,117.00 | 1,124.00 | 1,102.00 | 1,119.00 | 1,119.00 | 0.27% | 1,900 |
| Oct 1, 2026 | 1,100.00 | 1,123.00 | 1,100.00 | 1,116.00 | 1,116.00 | 1.45% | 3,700 |
| Sep 30, 2026 | 1,148.00 | 1,170.00 | 1,080.00 | 1,100.00 | 1,100.00 | -4.18% | 17,100 |
| Sep 29, 2026 | 1,154.00 | 1,158.00 | 1,147.00 | 1,148.00 | 1,148.00 | -0.78% | 4,000 |
| Sep 28, 2026 | 1,180.00 | 1,188.00 | 1,144.00 | 1,157.00 | 1,157.00 | -1.62% | 7,800 |
| Sep 25, 2026 | 1,188.00 | 1,188.00 | 1,170.00 | 1,176.00 | 1,176.00 | 1.47% | 2,300 |
| Sep 24, 2026 | 1,166.00 | 1,188.00 | 1,150.00 | 1,159.00 | 1,159.00 | 1.40% | 4,900 |
| Sep 18, 2026 | 1,182.00 | 1,182.00 | 1,143.00 | 1,143.00 | 1,143.00 | -2.31% | 5,400 |
| Sep 17, 2026 | 1,146.00 | 1,188.00 | 1,140.00 | 1,170.00 | 1,170.00 | 1.74% | 10,300 |
| Sep 16, 2026 | 1,155.00 | 1,159.00 | 1,123.00 | 1,150.00 | 1,150.00 | -1.54% | 15,500 |
| Sep 15, 2026 | 1,206.00 | 1,206.00 | 1,090.00 | 1,168.00 | 1,168.00 | -7.74% | 48,200 |
| Sep 14, 2026 | 1,380.00 | 1,380.00 | 1,235.00 | 1,266.00 | 1,266.00 | -16.16% | 75,800 |
| Sep 11, 2026 | 1,560.00 | 1,572.00 | 1,447.00 | 1,510.00 | 1,510.00 | 0.73% | 16,500 |
| Sep 10, 2026 | 1,519.00 | 1,529.00 | 1,477.00 | 1,499.00 | 1,499.00 | -1.38% | 2,900 |
| Sep 9, 2026 | 1,440.00 | 1,539.00 | 1,440.00 | 1,520.00 | 1,520.00 | 6.15% | 5,100 |
| Sep 8, 2026 | 1,500.00 | 1,500.00 | 1,432.00 | 1,432.00 | 1,432.00 | -4.53% | 4,700 |
| Sep 7, 2026 | 1,571.00 | 1,571.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.02% | 4,700 |
| Sep 4, 2026 | 1,538.00 | 1,578.00 | 1,513.00 | 1,531.00 | 1,531.00 | 0.72% | 4,400 |
| Sep 3, 2026 | 1,490.00 | 1,580.00 | 1,463.00 | 1,520.00 | 1,520.00 | 4.11% | 9,600 |
| Sep 2, 2026 | 1,460.00 | 1,560.00 | 1,433.00 | 1,460.00 | 1,460.00 | - | 8,700 |
| Sep 1, 2026 | 1,446.00 | 1,488.00 | 1,446.00 | 1,460.00 | 1,460.00 | 0.76% | 1,500 |
| Aug 31, 2026 | 1,445.00 | 1,472.00 | 1,443.00 | 1,449.00 | 1,449.00 | 0.28% | 1,200 |
| Aug 28, 2026 | 1,448.00 | 1,469.00 | 1,437.00 | 1,445.00 | 1,445.00 | -1.43% | 1,700 |
| Aug 27, 2026 | 1,499.00 | 1,499.00 | 1,406.00 | 1,466.00 | 1,466.00 | -2.20% | 3,600 |
| Aug 26, 2026 | 1,566.00 | 1,566.00 | 1,488.00 | 1,499.00 | 1,499.00 | -1.83% | 3,900 |
| Aug 25, 2026 | 1,470.00 | 1,595.00 | 1,470.00 | 1,527.00 | 1,527.00 | 3.95% | 6,500 |
| Aug 24, 2026 | 1,396.00 | 1,536.00 | 1,396.00 | 1,469.00 | 1,469.00 | 7.54% | 10,700 |
| Aug 21, 2026 | 1,315.00 | 1,373.00 | 1,305.00 | 1,366.00 | 1,366.00 | 5.48% | 3,000 |
| Aug 20, 2026 | 1,307.00 | 1,307.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1.17% | 800 |
| Aug 19, 2026 | 1,255.00 | 1,280.00 | 1,255.00 | 1,280.00 | 1,280.00 | -3.54% | 1,400 |
| Aug 18, 2026 | 1,300.00 | 1,327.00 | 1,300.00 | 1,327.00 | 1,327.00 | 1.76% | 900 |
| Aug 17, 2026 | 1,368.00 | 1,371.00 | 1,304.00 | 1,304.00 | 1,304.00 | -4.68% | 3,000 |
| Aug 14, 2026 | 1,295.00 | 1,368.00 | 1,282.00 | 1,368.00 | 1,368.00 | 5.23% | 800 |
| Aug 13, 2026 | 1,347.00 | 1,375.00 | 1,273.00 | 1,300.00 | 1,300.00 | 1.01% | 3,600 |
| Aug 12, 2026 | 1,310.00 | 1,310.00 | 1,252.00 | 1,287.00 | 1,287.00 | 0.55% | 1,500 |
| Aug 10, 2026 | 1,234.00 | 1,282.00 | 1,234.00 | 1,280.00 | 1,280.00 | 3.73% | 1,200 |
| Aug 7, 2026 | 1,266.00 | 1,266.00 | 1,203.00 | 1,234.00 | 1,234.00 | -2.53% | 1,400 |
| Aug 6, 2026 | 1,300.00 | 1,300.00 | 1,266.00 | 1,266.00 | 1,266.00 | -4.60% | 2,500 |
| Aug 5, 2026 | 1,310.00 | 1,341.00 | 1,310.00 | 1,327.00 | 1,327.00 | 0.84% | 400 |
| Aug 4, 2026 | 1,317.00 | 1,317.00 | 1,301.00 | 1,316.00 | 1,316.00 | - | 1,100 |
| Aug 3, 2026 | 1,315.00 | 1,316.00 | 1,315.00 | 1,316.00 | 1,316.00 | -2.16% | 300 |
| Jul 31, 2026 | 1,277.00 | 1,357.00 | 1,276.00 | 1,345.00 | 1,345.00 | 5.41% | 2,000 |
| Jul 30, 2026 | 1,320.00 | 1,320.00 | 1,242.00 | 1,276.00 | 1,276.00 | -3.33% | 2,000 |
| Jul 29, 2026 | 1,418.00 | 1,418.00 | 1,282.00 | 1,320.00 | 1,320.00 | -6.91% | 22,200 |
| Jul 28, 2026 | 1,394.00 | 1,422.00 | 1,371.00 | 1,418.00 | 1,418.00 | -0.42% | 1,000 |