KOSAIDO Holdings Co., Ltd. (TYO:7868)
Japan
· Delayed Price · Currency is JPY 465.00
-16.00 (-3.33%)
At close: Mar 9, 2026
KOSAIDO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 485.00 | 488.00 | 478.00 | 481.00 | 481.00 | 0.21% | 510,700 |
| Mar 5, 2026 | 477.00 | 488.00 | 475.00 | 480.00 | 480.00 | 2.35% | 664,200 |
| Mar 4, 2026 | 476.00 | 482.00 | 467.00 | 469.00 | 469.00 | -2.90% | 791,500 |
| Mar 3, 2026 | 483.00 | 486.00 | 476.00 | 483.00 | 483.00 | -0.62% | 543,100 |
| Mar 2, 2026 | 488.00 | 493.00 | 484.00 | 486.00 | 486.00 | -1.42% | 855,300 |
| Feb 27, 2026 | 486.00 | 495.00 | 482.00 | 493.00 | 493.00 | 1.23% | 621,300 |
| Feb 26, 2026 | 482.00 | 490.00 | 478.00 | 487.00 | 487.00 | 1.25% | 584,000 |
| Feb 25, 2026 | 473.00 | 483.00 | 470.00 | 481.00 | 481.00 | 1.48% | 594,800 |
| Feb 24, 2026 | 480.00 | 491.00 | 472.00 | 474.00 | 474.00 | -0.84% | 998,900 |
| Feb 20, 2026 | 467.00 | 481.00 | 460.00 | 478.00 | 478.00 | 2.36% | 868,000 |
| Feb 19, 2026 | 475.00 | 476.00 | 461.00 | 467.00 | 467.00 | -1.68% | 1,396,500 |
| Feb 18, 2026 | 496.00 | 496.00 | 473.00 | 475.00 | 475.00 | -3.46% | 1,677,300 |
| Feb 17, 2026 | 505.00 | 505.00 | 491.00 | 492.00 | 492.00 | -2.96% | 1,172,500 |
| Feb 16, 2026 | 505.00 | 509.00 | 502.00 | 507.00 | 507.00 | 2.01% | 759,100 |
| Feb 13, 2026 | 505.00 | 507.00 | 494.00 | 497.00 | 497.00 | -1.58% | 1,472,000 |
| Feb 12, 2026 | 505.00 | 508.00 | 486.00 | 505.00 | 505.00 | -1.94% | 2,410,000 |
| Feb 10, 2026 | 513.00 | 518.00 | 510.00 | 515.00 | 515.00 | 1.38% | 1,465,400 |
| Feb 9, 2026 | 513.00 | 517.00 | 505.00 | 508.00 | 508.00 | 0.20% | 1,034,000 |
| Feb 6, 2026 | 501.00 | 508.00 | 498.00 | 507.00 | 507.00 | 0.40% | 687,600 |
| Feb 5, 2026 | 504.00 | 509.00 | 502.00 | 505.00 | 505.00 | 0.60% | 532,300 |
| Feb 4, 2026 | 499.00 | 505.00 | 497.00 | 502.00 | 502.00 | 0.80% | 348,600 |
| Feb 3, 2026 | 500.00 | 503.00 | 497.00 | 498.00 | 498.00 | 0.40% | 351,500 |
| Feb 2, 2026 | 500.00 | 508.00 | 496.00 | 496.00 | 496.00 | -0.40% | 982,600 |
| Jan 30, 2026 | 485.00 | 501.00 | 479.00 | 498.00 | 498.00 | 2.68% | 1,167,300 |
| Jan 29, 2026 | 478.00 | 491.00 | 472.00 | 485.00 | 485.00 | 2.32% | 1,065,400 |
| Jan 28, 2026 | 478.00 | 480.00 | 474.00 | 474.00 | 474.00 | -1.46% | 452,300 |
| Jan 27, 2026 | 476.00 | 483.00 | 472.00 | 481.00 | 481.00 | 1.05% | 395,900 |
| Jan 26, 2026 | 475.00 | 479.00 | 468.00 | 476.00 | 476.00 | -1.04% | 741,100 |
| Jan 23, 2026 | 482.00 | 484.00 | 475.00 | 481.00 | 481.00 | -0.62% | 431,400 |
| Jan 22, 2026 | 476.00 | 484.00 | 473.00 | 484.00 | 484.00 | 2.33% | 461,500 |
| Jan 21, 2026 | 486.00 | 490.00 | 468.00 | 473.00 | 473.00 | -5.21% | 1,979,700 |
| Jan 20, 2026 | 507.00 | 513.00 | 498.00 | 499.00 | 499.00 | -1.77% | 1,111,300 |
| Jan 19, 2026 | 487.00 | 511.00 | 486.00 | 508.00 | 508.00 | 3.67% | 1,261,800 |
| Jan 16, 2026 | 480.00 | 491.00 | 479.00 | 490.00 | 490.00 | 2.08% | 625,900 |
| Jan 15, 2026 | 472.00 | 482.00 | 472.00 | 480.00 | 480.00 | 0.84% | 498,400 |
| Jan 14, 2026 | 469.00 | 476.00 | 467.00 | 476.00 | 476.00 | 0.63% | 803,500 |
| Jan 13, 2026 | 469.00 | 475.00 | 463.00 | 473.00 | 473.00 | 3.05% | 1,151,700 |
| Jan 9, 2026 | 456.00 | 463.00 | 456.00 | 459.00 | 459.00 | 0.44% | 445,200 |
| Jan 8, 2026 | 458.00 | 461.00 | 453.00 | 457.00 | 457.00 | -1.08% | 400,000 |
| Jan 7, 2026 | 458.00 | 466.00 | 453.00 | 462.00 | 462.00 | 1.09% | 713,800 |
| Jan 6, 2026 | 451.00 | 461.00 | 451.00 | 457.00 | 457.00 | 2.01% | 618,700 |
| Jan 5, 2026 | 457.00 | 457.00 | 447.00 | 448.00 | 448.00 | -0.88% | 490,500 |
| Dec 30, 2025 | 471.00 | 474.00 | 449.00 | 452.00 | 452.00 | -3.00% | 936,100 |
| Dec 29, 2025 | 460.00 | 467.00 | 458.00 | 466.00 | 466.00 | 0.65% | 603,500 |
| Dec 26, 2025 | 457.00 | 463.00 | 456.00 | 463.00 | 463.00 | 1.98% | 538,000 |
| Dec 25, 2025 | 455.00 | 458.00 | 451.00 | 454.00 | 454.00 | 0.22% | 458,000 |
| Dec 24, 2025 | 451.00 | 460.00 | 451.00 | 453.00 | 453.00 | - | 452,500 |
| Dec 23, 2025 | 456.00 | 459.00 | 448.00 | 453.00 | 453.00 | -0.66% | 524,800 |
| Dec 22, 2025 | 463.00 | 469.00 | 454.00 | 456.00 | 456.00 | - | 1,199,100 |
| Dec 19, 2025 | 450.00 | 460.00 | 450.00 | 456.00 | 456.00 | 1.56% | 1,104,200 |
| Dec 18, 2025 | 440.00 | 452.00 | 440.00 | 449.00 | 449.00 | 0.90% | 601,000 |
| Dec 17, 2025 | 447.00 | 447.00 | 441.00 | 445.00 | 445.00 | 0.45% | 314,700 |
| Dec 16, 2025 | 451.00 | 453.00 | 442.00 | 443.00 | 443.00 | -1.77% | 474,500 |
| Dec 15, 2025 | 437.00 | 452.00 | 436.00 | 451.00 | 451.00 | 2.73% | 450,500 |
| Dec 12, 2025 | 442.00 | 444.00 | 437.00 | 439.00 | 439.00 | 1.62% | 341,600 |
| Dec 11, 2025 | 453.00 | 454.00 | 432.00 | 432.00 | 432.00 | -4.64% | 799,200 |
| Dec 10, 2025 | 454.00 | 456.00 | 447.00 | 453.00 | 453.00 | - | 462,500 |
| Dec 9, 2025 | 463.00 | 464.00 | 451.00 | 453.00 | 453.00 | -1.74% | 495,900 |
| Dec 8, 2025 | 450.00 | 463.00 | 449.00 | 461.00 | 461.00 | 3.13% | 642,000 |
| Dec 5, 2025 | 450.00 | 450.00 | 446.00 | 447.00 | 447.00 | -1.11% | 306,300 |
| Dec 4, 2025 | 443.00 | 453.00 | 443.00 | 452.00 | 452.00 | 2.03% | 421,300 |
| Dec 3, 2025 | 453.00 | 455.00 | 441.00 | 443.00 | 443.00 | -3.06% | 633,500 |
| Dec 2, 2025 | 462.00 | 464.00 | 455.00 | 457.00 | 457.00 | -0.65% | 541,700 |
| Dec 1, 2025 | 470.00 | 470.00 | 458.00 | 460.00 | 460.00 | -1.08% | 924,100 |
| Nov 28, 2025 | 454.00 | 471.00 | 452.00 | 465.00 | 465.00 | 2.88% | 1,211,600 |
| Nov 27, 2025 | 445.00 | 452.00 | 444.00 | 452.00 | 452.00 | 0.89% | 501,900 |
| Nov 26, 2025 | 450.00 | 455.00 | 445.00 | 448.00 | 448.00 | 0.22% | 541,500 |
| Nov 25, 2025 | 437.00 | 448.00 | 434.00 | 447.00 | 447.00 | 2.52% | 709,200 |
| Nov 21, 2025 | 434.00 | 436.00 | 431.00 | 436.00 | 436.00 | -0.23% | 560,700 |
| Nov 20, 2025 | 439.00 | 441.00 | 433.00 | 437.00 | 437.00 | 2.34% | 541,300 |
| Nov 19, 2025 | 431.00 | 432.00 | 421.00 | 427.00 | 427.00 | -1.16% | 679,900 |
| Nov 18, 2025 | 450.00 | 452.00 | 432.00 | 432.00 | 432.00 | -4.00% | 893,100 |
| Nov 17, 2025 | 449.00 | 456.00 | 446.00 | 450.00 | 450.00 | 0.22% | 738,000 |
| Nov 14, 2025 | 441.00 | 451.00 | 441.00 | 449.00 | 449.00 | 0.90% | 512,000 |
| Nov 13, 2025 | 445.00 | 450.00 | 443.00 | 445.00 | 445.00 | 0.45% | 698,100 |
| Nov 12, 2025 | 442.00 | 452.00 | 439.00 | 443.00 | 443.00 | 1.61% | 1,307,500 |
| Nov 11, 2025 | 419.00 | 437.00 | 411.00 | 436.00 | 436.00 | 0.23% | 1,372,200 |
| Nov 10, 2025 | 425.00 | 437.00 | 422.00 | 435.00 | 435.00 | 3.33% | 1,483,900 |
| Nov 7, 2025 | 421.00 | 427.00 | 421.00 | 421.00 | 421.00 | -1.17% | 423,900 |
| Nov 6, 2025 | 426.00 | 429.00 | 423.00 | 426.00 | 426.00 | 0.71% | 598,600 |
| Nov 5, 2025 | 429.00 | 430.00 | 417.00 | 423.00 | 423.00 | -0.70% | 601,200 |
| Nov 4, 2025 | 422.00 | 427.00 | 421.00 | 426.00 | 426.00 | 0.71% | 747,700 |
| Oct 31, 2025 | 423.00 | 424.00 | 419.00 | 423.00 | 423.00 | 1.44% | 1,304,900 |
| Oct 30, 2025 | 413.00 | 418.00 | 412.00 | 417.00 | 417.00 | 1.46% | 1,751,000 |
| Oct 29, 2025 | 416.00 | 417.00 | 410.00 | 411.00 | 411.00 | -1.20% | 1,106,100 |
| Oct 28, 2025 | 426.00 | 426.00 | 415.00 | 416.00 | 416.00 | -3.26% | 702,300 |
| Oct 27, 2025 | 427.00 | 430.00 | 426.00 | 430.00 | 430.00 | 0.94% | 440,100 |
| Oct 24, 2025 | 430.00 | 430.00 | 425.00 | 426.00 | 426.00 | -0.93% | 281,900 |
| Oct 23, 2025 | 426.00 | 430.00 | 425.00 | 430.00 | 430.00 | 0.47% | 370,100 |
| Oct 22, 2025 | 424.00 | 429.00 | 424.00 | 428.00 | 428.00 | 1.18% | 457,800 |
| Oct 21, 2025 | 424.00 | 427.00 | 423.00 | 423.00 | 423.00 | -0.24% | 458,900 |
| Oct 20, 2025 | 427.00 | 428.00 | 422.00 | 424.00 | 424.00 | -0.24% | 726,100 |
| Oct 17, 2025 | 419.00 | 426.00 | 419.00 | 425.00 | 425.00 | - | 390,900 |
| Oct 16, 2025 | 426.00 | 427.00 | 422.00 | 425.00 | 425.00 | - | 217,900 |
| Oct 15, 2025 | 416.00 | 425.00 | 415.00 | 425.00 | 425.00 | 2.66% | 472,800 |
| Oct 14, 2025 | 415.00 | 419.00 | 411.00 | 414.00 | 414.00 | -1.43% | 716,100 |
| Oct 10, 2025 | 425.00 | 425.00 | 418.00 | 420.00 | 420.00 | -1.87% | 645,200 |
| Oct 9, 2025 | 429.00 | 432.00 | 425.00 | 428.00 | 428.00 | -0.47% | 423,100 |
| Oct 8, 2025 | 432.00 | 437.00 | 430.00 | 430.00 | 430.00 | -0.46% | 384,000 |
| Oct 7, 2025 | 439.00 | 441.00 | 431.00 | 432.00 | 432.00 | -1.59% | 965,700 |