The Kosei Securities Co., Ltd. (TYO:8617)
Japan · Delayed Price · Currency is JPY 506.00
-4.00 (-0.78%)
Apr 3, 2026, 3:30 PM JST
The Kosei Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 509.00 | 515.00 | 503.00 | 508.00 | - | -0.39% | 5,500 |
| Apr 2, 2026 | 509.00 | 513.00 | 503.00 | 510.00 | 510.00 | 0.20% | 6,200 |
| Apr 1, 2026 | 509.00 | 513.00 | 503.00 | 509.00 | 509.00 | 0.99% | 6,000 |
| Mar 31, 2026 | 511.00 | 511.00 | 501.00 | 504.00 | 504.00 | -1.56% | 5,000 |
| Mar 30, 2026 | 510.00 | 512.00 | 500.00 | 512.00 | 512.00 | -1.92% | 6,200 |
| Mar 27, 2026 | 527.00 | 533.00 | 522.00 | 522.00 | 517.00 | -1.69% | 3,900 |
| Mar 26, 2026 | 540.00 | 540.00 | 526.00 | 531.00 | 525.91 | -0.38% | 3,800 |
| Mar 25, 2026 | 531.00 | 554.00 | 531.00 | 533.00 | 527.89 | -0.93% | 14,300 |
| Mar 24, 2026 | 540.00 | 540.00 | 538.00 | 538.00 | 532.85 | -0.37% | 800 |
| Mar 23, 2026 | 533.00 | 540.00 | 520.00 | 540.00 | 534.83 | -3.23% | 22,500 |
| Mar 19, 2026 | 550.00 | 558.00 | 535.00 | 558.00 | 552.66 | -0.18% | 5,600 |
| Mar 18, 2026 | 534.00 | 559.00 | 534.00 | 559.00 | 553.65 | 5.47% | 6,500 |
| Mar 17, 2026 | 534.00 | 534.00 | 530.00 | 530.00 | 524.92 | - | 6,400 |
| Mar 16, 2026 | 532.00 | 534.00 | 530.00 | 530.00 | 524.92 | -0.38% | 7,000 |
| Mar 13, 2026 | 537.00 | 539.00 | 532.00 | 532.00 | 526.90 | -2.56% | 5,200 |
| Mar 12, 2026 | 545.00 | 546.00 | 532.00 | 546.00 | 540.77 | - | 1,900 |
| Mar 11, 2026 | 543.00 | 548.00 | 543.00 | 546.00 | 540.77 | -0.18% | 4,800 |
| Mar 10, 2026 | 535.00 | 551.00 | 534.00 | 547.00 | 541.76 | 2.24% | 7,600 |
| Mar 9, 2026 | 549.00 | 549.00 | 530.00 | 535.00 | 529.88 | -3.08% | 18,500 |
| Mar 6, 2026 | 548.00 | 552.00 | 542.00 | 552.00 | 546.71 | -1.25% | 11,700 |
| Mar 5, 2026 | 558.00 | 586.00 | 558.00 | 559.00 | 553.65 | 1.27% | 4,200 |
| Mar 4, 2026 | 552.00 | 570.00 | 530.00 | 552.00 | 546.71 | -1.43% | 35,900 |
| Mar 3, 2026 | 578.00 | 578.00 | 556.00 | 560.00 | 554.64 | -3.45% | 18,800 |
| Mar 2, 2026 | 597.00 | 598.00 | 574.00 | 580.00 | 574.44 | -3.17% | 19,500 |
| Feb 27, 2026 | 570.00 | 599.00 | 570.00 | 599.00 | 593.26 | 4.90% | 15,800 |
| Feb 26, 2026 | 573.00 | 578.00 | 567.00 | 571.00 | 565.53 | -0.35% | 14,300 |
| Feb 25, 2026 | 568.00 | 575.00 | 558.00 | 573.00 | 567.51 | 0.70% | 5,800 |
| Feb 24, 2026 | 570.00 | 570.00 | 551.00 | 569.00 | 563.55 | -0.18% | 8,700 |
| Feb 20, 2026 | 565.00 | 575.00 | 561.00 | 570.00 | 564.54 | -0.52% | 6,500 |
| Feb 19, 2026 | 566.00 | 573.00 | 560.00 | 573.00 | 567.51 | 0.35% | 7,800 |
| Feb 18, 2026 | 569.00 | 571.00 | 567.00 | 571.00 | 565.53 | 0.35% | 1,800 |
| Feb 17, 2026 | 568.00 | 570.00 | 566.00 | 569.00 | 563.55 | - | 4,800 |
| Feb 16, 2026 | 566.00 | 569.00 | 550.00 | 569.00 | 563.55 | 1.97% | 9,600 |
| Feb 13, 2026 | 566.00 | 572.00 | 555.00 | 558.00 | 552.66 | -2.79% | 13,100 |
| Feb 12, 2026 | 560.00 | 576.00 | 554.00 | 574.00 | 568.50 | 1.95% | 21,200 |
| Feb 10, 2026 | 557.00 | 568.00 | 557.00 | 563.00 | 557.61 | 0.72% | 10,200 |
| Feb 9, 2026 | 574.00 | 574.00 | 553.00 | 559.00 | 553.65 | 0.90% | 12,000 |
| Feb 6, 2026 | 553.00 | 554.00 | 547.00 | 554.00 | 548.69 | -0.54% | 13,800 |
| Feb 5, 2026 | 542.00 | 558.00 | 542.00 | 557.00 | 551.66 | 2.01% | 10,700 |
| Feb 4, 2026 | 532.00 | 549.00 | 532.00 | 546.00 | 540.77 | 1.87% | 11,500 |
| Feb 3, 2026 | 534.00 | 540.00 | 532.00 | 536.00 | 530.87 | 0.94% | 14,100 |
| Feb 2, 2026 | 540.00 | 544.00 | 531.00 | 531.00 | 525.91 | -1.12% | 13,500 |
| Jan 30, 2026 | 537.00 | 539.00 | 533.00 | 537.00 | 531.86 | 0.75% | 6,300 |
| Jan 29, 2026 | 549.00 | 549.00 | 533.00 | 533.00 | 527.89 | -1.11% | 14,100 |
| Jan 28, 2026 | 545.00 | 549.00 | 537.00 | 539.00 | 533.84 | -2.88% | 26,700 |
| Jan 27, 2026 | 562.00 | 603.00 | 547.00 | 555.00 | 549.68 | -0.89% | 114,600 |
| Jan 26, 2026 | 514.00 | 584.00 | 510.00 | 560.00 | 554.64 | 8.95% | 132,700 |
| Jan 23, 2026 | 550.00 | 550.00 | 496.00 | 514.00 | 509.08 | -3.75% | 101,300 |
| Jan 22, 2026 | 509.00 | 539.00 | 490.00 | 534.00 | 528.89 | 5.95% | 185,800 |
| Jan 21, 2026 | 505.00 | 511.00 | 495.00 | 504.00 | 499.17 | -1.56% | 19,100 |