Kohsai Co.,Ltd. (TYO:7878)
Japan · Delayed Price · Currency is JPY 886.00
+21.00 (2.43%)
May 1, 2026, 3:30 PM JST
Kohsai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 901.00 | 901.00 | 864.00 | 865.00 | 865.00 | -5.15% | 24,700 |
| Apr 28, 2026 | 1,000.00 | 1,000.00 | 884.00 | 912.00 | 912.00 | -9.34% | 27,900 |
| Apr 27, 2026 | 1,024.00 | 1,024.00 | 999.00 | 1,006.00 | 1,006.00 | -4.55% | 6,500 |
| Apr 24, 2026 | 998.00 | 1,062.00 | 991.00 | 1,054.00 | 1,054.00 | 5.61% | 7,300 |
| Apr 23, 2026 | 1,015.00 | 1,015.00 | 968.00 | 998.00 | 998.00 | -1.58% | 9,300 |
| Apr 22, 2026 | 1,020.00 | 1,024.00 | 1,011.00 | 1,014.00 | 1,014.00 | 0.10% | 1,600 |
| Apr 21, 2026 | 1,057.00 | 1,057.00 | 1,013.00 | 1,013.00 | 1,013.00 | -1.65% | 2,400 |
| Apr 20, 2026 | 1,014.00 | 1,030.00 | 1,009.00 | 1,030.00 | 1,030.00 | 1.48% | 2,000 |
| Apr 17, 2026 | 1,014.00 | 1,024.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.78% | 1,900 |
| Apr 16, 2026 | 1,027.00 | 1,052.00 | 1,007.00 | 1,023.00 | 1,023.00 | -0.49% | 1,800 |
| Apr 15, 2026 | 1,039.00 | 1,039.00 | 1,000.00 | 1,028.00 | 1,028.00 | -1.06% | 6,500 |
| Apr 14, 2026 | 1,053.00 | 1,053.00 | 1,028.00 | 1,039.00 | 1,039.00 | -1.24% | 1,800 |
| Apr 13, 2026 | 1,061.00 | 1,070.00 | 1,050.00 | 1,052.00 | 1,052.00 | -2.14% | 2,300 |
| Apr 10, 2026 | 1,082.00 | 1,105.00 | 1,072.00 | 1,075.00 | 1,075.00 | -0.46% | 1,800 |
| Apr 9, 2026 | 1,115.00 | 1,115.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | 4,300 |
| Apr 8, 2026 | 1,140.00 | 1,143.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.25% | 1,700 |
| Apr 7, 2026 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | -0.70% | 100 |
| Apr 6, 2026 | 1,135.00 | 1,145.00 | 1,095.00 | 1,145.00 | 1,145.00 | 0.88% | 2,100 |
| 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 |