The Kosei Securities Co., Ltd. (TYO:8617)
Japan · Delayed Price · Currency is JPY 524.00
-6.00 (-1.13%)
May 29, 2026, 1:55 PM JST
The Kosei Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 529.00 | 532.00 | 523.00 | 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 |
| May 19, 2026 | 518.00 | 519.00 | 518.00 | 519.00 | 519.00 | 0.39% | 1,100 |
| May 18, 2026 | 521.00 | 523.00 | 516.00 | 517.00 | 517.00 | -0.77% | 7,000 |
| May 15, 2026 | 522.00 | 524.00 | 519.00 | 521.00 | 521.00 | -0.95% | 5,400 |
| May 14, 2026 | 545.00 | 545.00 | 520.00 | 526.00 | 526.00 | -4.19% | 11,700 |
| May 13, 2026 | 538.00 | 550.00 | 518.00 | 549.00 | 549.00 | 1.29% | 9,200 |
| May 12, 2026 | 546.00 | 546.00 | 542.00 | 542.00 | 542.00 | -1.45% | 2,600 |
| May 11, 2026 | 543.00 | 553.00 | 543.00 | 550.00 | 550.00 | 1.85% | 2,700 |
| May 8, 2026 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 1,700 |
| May 7, 2026 | 546.00 | 546.00 | 538.00 | 540.00 | 540.00 | -1.28% | 8,000 |
| May 1, 2026 | 551.00 | 553.00 | 546.00 | 547.00 | 547.00 | -1.26% | 2,900 |
| Apr 30, 2026 | 538.00 | 554.00 | 535.00 | 554.00 | 554.00 | 2.40% | 169,000 |
| Apr 28, 2026 | 532.00 | 548.00 | 532.00 | 541.00 | 541.00 | 1.69% | 7,300 |
| Apr 27, 2026 | 560.00 | 560.00 | 522.00 | 532.00 | 532.00 | -5.00% | 16,900 |
| Apr 24, 2026 | 537.00 | 579.00 | 537.00 | 560.00 | 560.00 | 4.48% | 51,000 |
| Apr 23, 2026 | 548.00 | 559.00 | 535.00 | 536.00 | 536.00 | -3.07% | 14,100 |
| Apr 22, 2026 | 565.00 | 565.00 | 545.00 | 553.00 | 553.00 | -2.12% | 5,900 |
| Apr 21, 2026 | 565.00 | 566.00 | 562.00 | 565.00 | 565.00 | 0.18% | 3,900 |
| Apr 20, 2026 | 558.00 | 565.00 | 554.00 | 564.00 | 564.00 | 1.99% | 3,100 |
| Apr 17, 2026 | 568.00 | 568.00 | 553.00 | 553.00 | 553.00 | -1.43% | 1,200 |
| Apr 16, 2026 | 564.00 | 572.00 | 561.00 | 561.00 | 561.00 | -2.09% | 5,500 |
| Apr 15, 2026 | 546.00 | 575.00 | 546.00 | 573.00 | 573.00 | 5.33% | 14,500 |
| Apr 14, 2026 | 537.00 | 544.00 | 537.00 | 544.00 | 544.00 | 1.87% | 1,800 |
| Apr 13, 2026 | 525.00 | 534.00 | 525.00 | 534.00 | 534.00 | -0.19% | 2,500 |
| Apr 10, 2026 | 533.00 | 535.00 | 533.00 | 535.00 | 535.00 | 1.52% | 200 |
| Apr 9, 2026 | 544.00 | 544.00 | 523.00 | 527.00 | 527.00 | -3.48% | 5,100 |
| Apr 8, 2026 | 520.00 | 565.00 | 520.00 | 546.00 | 546.00 | 5.81% | 30,000 |
| Apr 7, 2026 | 514.00 | 516.00 | 509.00 | 516.00 | 516.00 | 0.19% | 1,900 |
| Apr 6, 2026 | 511.00 | 519.00 | 511.00 | 515.00 | 515.00 | 1.78% | 5,300 |
| Apr 3, 2026 | 509.00 | 515.00 | 503.00 | 506.00 | 506.00 | -0.78% | 5,700 |
| 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 | - | 6,200 |
| Mar 27, 2026 | 527.00 | 533.00 | 522.00 | 522.00 | 512.00 | -1.69% | 3,900 |
| Mar 26, 2026 | 540.00 | 540.00 | 526.00 | 531.00 | 520.83 | -0.38% | 3,800 |
| Mar 25, 2026 | 531.00 | 554.00 | 531.00 | 533.00 | 522.79 | -0.93% | 14,300 |
| Mar 24, 2026 | 540.00 | 540.00 | 538.00 | 538.00 | 527.69 | -0.37% | 800 |
| Mar 23, 2026 | 533.00 | 540.00 | 520.00 | 540.00 | 529.66 | -3.23% | 22,500 |
| Mar 19, 2026 | 550.00 | 558.00 | 535.00 | 558.00 | 547.31 | -0.18% | 5,600 |
| Mar 18, 2026 | 534.00 | 559.00 | 534.00 | 559.00 | 548.29 | 5.47% | 6,500 |
| Mar 17, 2026 | 534.00 | 534.00 | 530.00 | 530.00 | 519.85 | - | 6,400 |
| Mar 16, 2026 | 532.00 | 534.00 | 530.00 | 530.00 | 519.85 | -0.38% | 7,000 |