The Kosei Securities Co., Ltd. (TYO:8617)
Japan · Delayed Price · Currency is JPY 564.00
+8.00 (1.44%)
Nov 10, 2026, 3:30 PM JST
The Kosei Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 559.00 | 565.00 | 559.00 | 564.00 | 564.00 | 1.44% | 3,500 |
| Nov 9, 2026 | 546.00 | 564.00 | 546.00 | 556.00 | 556.00 | 1.83% | 1,200 |
| Nov 6, 2026 | 576.00 | 576.00 | 545.00 | 546.00 | 546.00 | -6.83% | 22,400 |
| Nov 5, 2026 | 595.00 | 595.00 | 580.00 | 586.00 | 586.00 | -1.35% | 2,200 |
| Nov 4, 2026 | 587.00 | 594.00 | 576.00 | 594.00 | 594.00 | 0.68% | 5,800 |
| Nov 2, 2026 | 587.00 | 590.00 | 577.00 | 590.00 | 590.00 | 0.34% | 8,200 |
| Oct 30, 2026 | 589.00 | 591.00 | 586.00 | 588.00 | 588.00 | 0.68% | 2,400 |
| Oct 29, 2026 | 561.00 | 599.00 | 561.00 | 584.00 | 584.00 | 3.36% | 15,000 |
| Oct 28, 2026 | 578.00 | 585.00 | 565.00 | 565.00 | 565.00 | -3.42% | 52,600 |
| Oct 27, 2026 | 598.00 | 598.00 | 585.00 | 585.00 | 585.00 | -2.34% | 3,200 |
| Oct 26, 2026 | 589.00 | 600.00 | 589.00 | 599.00 | 599.00 | 1.70% | 10,000 |
| Oct 23, 2026 | 588.00 | 589.00 | 550.00 | 589.00 | 589.00 | 0.51% | 45,500 |
| Oct 22, 2026 | 619.00 | 646.00 | 572.00 | 586.00 | 586.00 | -6.09% | 69,800 |
| Oct 21, 2026 | 629.00 | 632.00 | 624.00 | 624.00 | 624.00 | -1.42% | 5,300 |
| Oct 20, 2026 | 634.00 | 635.00 | 625.00 | 633.00 | 633.00 | -0.47% | 7,600 |
| Oct 19, 2026 | 608.00 | 642.00 | 607.00 | 636.00 | 636.00 | 3.41% | 11,300 |
| Oct 16, 2026 | 614.00 | 615.00 | 604.00 | 615.00 | 615.00 | 1.15% | 2,300 |
| Oct 15, 2026 | 599.00 | 608.00 | 591.00 | 608.00 | 608.00 | 1.67% | 6,000 |
| Oct 14, 2026 | 600.00 | 600.00 | 597.00 | 598.00 | 598.00 | - | 700 |
| Oct 13, 2026 | 607.00 | 609.00 | 598.00 | 598.00 | 598.00 | -1.32% | 2,800 |
| Oct 9, 2026 | 598.00 | 610.00 | 598.00 | 606.00 | 606.00 | 1.34% | 3,600 |
| Oct 8, 2026 | 596.00 | 603.00 | 596.00 | 598.00 | 598.00 | -0.99% | 5,000 |
| Oct 7, 2026 | 607.00 | 613.00 | 604.00 | 604.00 | 604.00 | -0.66% | 8,500 |
| Oct 6, 2026 | 594.00 | 609.00 | 594.00 | 608.00 | 608.00 | 2.36% | 10,200 |
| Oct 5, 2026 | 591.00 | 598.00 | 591.00 | 594.00 | 594.00 | 0.68% | 1,900 |
| Oct 2, 2026 | 605.00 | 606.00 | 583.00 | 590.00 | 590.00 | -2.64% | 9,300 |
| Oct 1, 2026 | 593.00 | 607.00 | 593.00 | 606.00 | 606.00 | 0.50% | 4,900 |
| Sep 30, 2026 | 609.00 | 610.00 | 603.00 | 603.00 | 603.00 | -0.66% | 3,900 |
| Sep 29, 2026 | 605.00 | 610.00 | 605.00 | 607.00 | 607.00 | -0.16% | 2,100 |
| Sep 28, 2026 | 604.00 | 610.00 | 604.00 | 608.00 | 608.00 | -0.16% | 2,400 |
| Sep 25, 2026 | 604.00 | 614.00 | 604.00 | 609.00 | 609.00 | -0.16% | 5,300 |
| Sep 24, 2026 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | -1.77% | 5,000 |
| Sep 18, 2026 | 613.00 | 621.00 | 613.00 | 621.00 | 621.00 | 0.65% | 2,300 |
| Sep 17, 2026 | 618.00 | 624.00 | 611.00 | 617.00 | 617.00 | -0.16% | 5,500 |
| Sep 16, 2026 | 608.00 | 624.00 | 608.00 | 618.00 | 618.00 | 1.81% | 2,700 |
| Sep 15, 2026 | 611.00 | 611.00 | 607.00 | 607.00 | 607.00 | -1.14% | 7,300 |
| Sep 14, 2026 | 606.00 | 620.00 | 606.00 | 614.00 | 614.00 | 1.32% | 6,800 |
| Sep 11, 2026 | 608.00 | 609.00 | 606.00 | 606.00 | 606.00 | - | 2,400 |
| Sep 10, 2026 | 606.00 | 606.00 | 601.00 | 606.00 | 606.00 | - | 9,500 |
| Sep 9, 2026 | 602.00 | 608.00 | 602.00 | 606.00 | 606.00 | 0.83% | 6,100 |
| Sep 8, 2026 | 617.00 | 624.00 | 601.00 | 601.00 | 601.00 | -2.59% | 17,500 |
| Sep 7, 2026 | 622.00 | 622.00 | 617.00 | 617.00 | 617.00 | -1.12% | 8,600 |
| Sep 4, 2026 | 635.00 | 636.00 | 624.00 | 624.00 | 624.00 | -0.79% | 4,100 |
| Sep 3, 2026 | 625.00 | 633.00 | 624.00 | 629.00 | 629.00 | 0.48% | 4,400 |
| Sep 2, 2026 | 633.00 | 638.00 | 626.00 | 626.00 | 626.00 | -3.54% | 11,500 |
| Sep 1, 2026 | 642.00 | 651.00 | 640.00 | 649.00 | 649.00 | 2.53% | 13,900 |
| Aug 31, 2026 | 642.00 | 642.00 | 617.00 | 633.00 | 633.00 | -1.40% | 12,500 |
| Aug 28, 2026 | 615.00 | 650.00 | 615.00 | 642.00 | 642.00 | 3.55% | 27,300 |
| Aug 27, 2026 | 608.00 | 620.00 | 603.00 | 620.00 | 620.00 | 1.97% | 10,000 |
| Aug 26, 2026 | 596.00 | 609.00 | 596.00 | 608.00 | 608.00 | 1.16% | 4,900 |