Kohsai Co.,Ltd. (TYO:7878)
Japan · Delayed Price · Currency is JPY 1,466.00
-33.00 (-2.20%)
Aug 27, 2026, 3:30 PM JST
Kohsai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,370.00 | 1,450.00 | 1,370.00 | 1,424.00 | 1,424.00 | 3.94% | 12,600 |
| Jul 24, 2026 | 1,372.00 | 1,375.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.21% | 1,200 |
| Jul 23, 2026 | 1,430.00 | 1,430.00 | 1,370.00 | 1,401.00 | 1,401.00 | 0.07% | 3,500 |
| Jul 22, 2026 | 1,425.00 | 1,426.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.89% | 1,200 |
| Jul 21, 2026 | 1,418.00 | 1,449.00 | 1,400.00 | 1,427.00 | 1,427.00 | -3.45% | 4,200 |
| Jul 17, 2026 | 1,530.00 | 1,530.00 | 1,425.00 | 1,478.00 | 1,478.00 | -3.34% | 5,900 |
| Jul 16, 2026 | 1,490.00 | 1,529.00 | 1,488.00 | 1,529.00 | 1,529.00 | -0.07% | 1,600 |
| Jul 15, 2026 | 1,530.00 | 1,538.00 | 1,514.00 | 1,530.00 | 1,530.00 | - | 1,300 |
| 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 |