Kohsai Co.,Ltd. (TYO:7878)
Japan · Delayed Price · Currency is JPY 877.00
+11.00 (1.27%)
Jun 4, 2026, 3:30 PM JST
Kohsai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |