The Kosei Securities Co., Ltd. (TYO:8617)
Japan · Delayed Price · Currency is JPY 606.00
0.00 (0.00%)
Sep 11, 2026, 3:30 PM JST
The Kosei Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 602.00 | 607.00 | 587.00 | 601.00 | 601.00 | -0.17% | 9,900 |
| Aug 24, 2026 | 591.00 | 603.00 | 589.00 | 602.00 | 602.00 | 1.86% | 5,600 |
| Aug 21, 2026 | 587.00 | 591.00 | 586.00 | 591.00 | 591.00 | 0.68% | 3,000 |
| Aug 20, 2026 | 591.00 | 593.00 | 586.00 | 587.00 | 587.00 | -0.17% | 8,100 |
| Aug 19, 2026 | 595.00 | 602.00 | 585.00 | 588.00 | 588.00 | -3.45% | 25,800 |
| Aug 18, 2026 | 576.00 | 629.00 | 576.00 | 609.00 | 609.00 | 4.10% | 33,000 |
| Aug 17, 2026 | 585.00 | 590.00 | 576.00 | 585.00 | 585.00 | - | 10,700 |
| Aug 14, 2026 | 570.00 | 587.00 | 570.00 | 585.00 | 585.00 | 2.45% | 14,600 |
| Aug 13, 2026 | 567.00 | 571.00 | 562.00 | 571.00 | 571.00 | -0.35% | 6,100 |
| Aug 12, 2026 | 556.00 | 573.00 | 556.00 | 573.00 | 573.00 | 2.14% | 3,800 |
| Aug 10, 2026 | 550.00 | 572.00 | 550.00 | 561.00 | 561.00 | 1.08% | 8,600 |
| Aug 7, 2026 | 557.00 | 568.00 | 548.00 | 555.00 | 555.00 | -0.36% | 4,400 |
| Aug 6, 2026 | 553.00 | 557.00 | 549.00 | 557.00 | 557.00 | 1.46% | 600 |
| Aug 5, 2026 | 549.00 | 557.00 | 549.00 | 549.00 | 549.00 | -0.90% | 5,200 |
| Aug 4, 2026 | 552.00 | 554.00 | 549.00 | 554.00 | 554.00 | - | 3,400 |
| Aug 3, 2026 | 555.00 | 567.00 | 550.00 | 554.00 | 554.00 | -0.36% | 6,500 |
| Jul 31, 2026 | 561.00 | 562.00 | 555.00 | 556.00 | 556.00 | -0.18% | 2,300 |
| Jul 30, 2026 | 547.00 | 562.00 | 547.00 | 557.00 | 557.00 | 1.83% | 6,100 |
| 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 |