The Kosei Securities Co., Ltd. (TYO:8617)
Japan · Delayed Price · Currency is JPY 547.00
-4.00 (-0.73%)
Jul 29, 2026, 3:30 PM JST
The Kosei Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 552.00 | 563.00 | 547.00 | 547.00 | 547.00 | -0.73% | 12,800 |
| Jul 28, 2026 | 564.00 | 602.00 | 544.00 | 551.00 | 551.00 | -3.33% | 69,200 |
| Jul 27, 2026 | 560.00 | 570.00 | 555.00 | 570.00 | 570.00 | 2.52% | 4,800 |
| Jul 24, 2026 | 560.00 | 560.00 | 556.00 | 556.00 | 556.00 | -1.24% | 3,400 |
| Jul 23, 2026 | 564.00 | 565.00 | 562.00 | 563.00 | 563.00 | -1.05% | 4,600 |
| Jul 22, 2026 | 568.00 | 571.00 | 561.00 | 569.00 | 569.00 | 0.18% | 4,100 |
| Jul 21, 2026 | 572.00 | 572.00 | 561.00 | 568.00 | 568.00 | -0.70% | 5,000 |
| Jul 17, 2026 | 563.00 | 572.00 | 559.00 | 572.00 | 572.00 | -0.17% | 12,200 |
| Jul 16, 2026 | 575.00 | 576.00 | 568.00 | 573.00 | 573.00 | -0.52% | 4,900 |
| Jul 15, 2026 | 565.00 | 580.00 | 560.00 | 576.00 | 576.00 | 1.23% | 15,400 |
| Jul 14, 2026 | 558.00 | 570.00 | 558.00 | 569.00 | 569.00 | 1.97% | 2,200 |
| Jul 13, 2026 | 557.00 | 565.00 | 557.00 | 558.00 | 558.00 | -1.59% | 1,500 |
| Jul 10, 2026 | 563.00 | 572.00 | 554.00 | 567.00 | 567.00 | 2.35% | 9,900 |
| Jul 9, 2026 | 565.00 | 565.00 | 551.00 | 554.00 | 554.00 | -1.60% | 4,000 |
| Jul 8, 2026 | 565.00 | 565.00 | 550.00 | 563.00 | 563.00 | 0.18% | 4,400 |
| Jul 7, 2026 | 560.00 | 565.00 | 550.00 | 562.00 | 562.00 | - | 2,500 |
| Jul 6, 2026 | 550.00 | 562.00 | 545.00 | 562.00 | 562.00 | 2.93% | 4,700 |
| Jul 3, 2026 | 544.00 | 546.00 | 544.00 | 546.00 | 546.00 | 0.92% | 800 |
| Jul 2, 2026 | 543.00 | 545.00 | 541.00 | 541.00 | 541.00 | -1.10% | 2,100 |
| Jul 1, 2026 | 536.00 | 547.00 | 536.00 | 547.00 | 547.00 | 2.24% | 1,700 |
| Jun 30, 2026 | 535.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.19% | 1,600 |
| Jun 29, 2026 | 540.00 | 540.00 | 535.00 | 536.00 | 536.00 | -0.56% | 600 |
| Jun 26, 2026 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | -0.19% | 200 |
| Jun 25, 2026 | 541.00 | 541.00 | 535.00 | 540.00 | 540.00 | - | 2,400 |
| Jun 24, 2026 | 540.00 | 540.00 | 533.00 | 540.00 | 540.00 | -1.28% | 2,900 |
| Jun 23, 2026 | 535.00 | 548.00 | 535.00 | 547.00 | 547.00 | 2.24% | 20,600 |
| Jun 22, 2026 | 530.00 | 548.00 | 528.00 | 535.00 | 535.00 | 1.33% | 12,300 |
| Jun 19, 2026 | 538.00 | 538.00 | 522.00 | 528.00 | 528.00 | -1.12% | 4,800 |
| Jun 18, 2026 | 522.00 | 535.00 | 521.00 | 534.00 | 534.00 | 2.69% | 3,500 |
| Jun 17, 2026 | 522.00 | 523.00 | 518.00 | 520.00 | 520.00 | -0.19% | 5,200 |
| Jun 16, 2026 | 532.00 | 532.00 | 520.00 | 521.00 | 521.00 | -1.88% | 6,600 |
| Jun 15, 2026 | 530.00 | 537.00 | 530.00 | 531.00 | 531.00 | 0.76% | 4,700 |
| Jun 12, 2026 | 530.00 | 536.00 | 527.00 | 527.00 | 527.00 | -0.38% | 4,300 |
| Jun 11, 2026 | 530.00 | 536.00 | 529.00 | 529.00 | 529.00 | -0.19% | 7,200 |
| Jun 10, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.75% | 1,100 |
| Jun 9, 2026 | 531.00 | 538.00 | 531.00 | 534.00 | 534.00 | 0.75% | 4,300 |
| Jun 8, 2026 | 530.00 | 538.00 | 530.00 | 530.00 | 530.00 | -1.67% | 5,100 |
| Jun 5, 2026 | 538.00 | 539.00 | 530.00 | 539.00 | 539.00 | 0.94% | 2,600 |
| Jun 4, 2026 | 534.00 | 540.00 | 533.00 | 534.00 | 534.00 | 0.19% | 1,700 |
| Jun 3, 2026 | 530.00 | 540.00 | 530.00 | 533.00 | 533.00 | -1.30% | 1,300 |
| Jun 2, 2026 | 537.00 | 540.00 | 526.00 | 540.00 | 540.00 | 1.12% | 3,100 |
| Jun 1, 2026 | 524.00 | 540.00 | 524.00 | 534.00 | 534.00 | 1.91% | 2,600 |
| May 29, 2026 | 529.00 | 532.00 | 523.00 | 524.00 | 524.00 | -1.13% | 2,100 |
| May 28, 2026 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 1.53% | 800 |
| May 27, 2026 | 520.00 | 525.00 | 520.00 | 522.00 | 522.00 | - | 4,000 |
| May 26, 2026 | 522.00 | 523.00 | 522.00 | 522.00 | 522.00 | -0.19% | 2,100 |
| May 25, 2026 | 522.00 | 525.00 | 522.00 | 523.00 | 523.00 | -0.19% | 5,200 |
| May 22, 2026 | 519.00 | 525.00 | 519.00 | 524.00 | 524.00 | 0.96% | 3,800 |
| May 21, 2026 | 518.00 | 528.00 | 518.00 | 519.00 | 519.00 | 0.19% | 3,100 |
| May 20, 2026 | 518.00 | 523.00 | 518.00 | 518.00 | 518.00 | -0.19% | 3,800 |