The Kosei Securities Co., Ltd. (TYO:8617)
Japan · Delayed Price · Currency is JPY 606.00
+8.00 (1.34%)
Oct 9, 2026, 3:30 PM JST
The Kosei Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |