KOSAIDO Holdings Co., Ltd. (TYO:7868)
Japan
· Delayed Price · Currency is JPY 583.00
+43.00 (7.96%)
Apr 28, 2026, 3:30 PM JST
KOSAIDO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 543.00 | 640.00 | 540.00 | 583.00 | 583.00 | 7.96% | 12,236,200 |
| Apr 27, 2026 | 506.00 | 549.00 | 504.00 | 540.00 | 540.00 | 7.36% | 2,029,500 |
| Apr 24, 2026 | 501.00 | 504.00 | 500.00 | 503.00 | 503.00 | - | 311,200 |
| Apr 23, 2026 | 501.00 | 504.00 | 498.00 | 503.00 | 503.00 | 0.20% | 748,600 |
| Apr 22, 2026 | 503.00 | 506.00 | 500.00 | 502.00 | 502.00 | -0.59% | 358,500 |
| Apr 21, 2026 | 512.00 | 517.00 | 504.00 | 505.00 | 505.00 | -1.17% | 474,400 |
| Apr 20, 2026 | 509.00 | 512.00 | 508.00 | 511.00 | 511.00 | 1.39% | 561,700 |
| Apr 17, 2026 | 499.00 | 510.00 | 499.00 | 504.00 | 504.00 | 0.80% | 559,700 |
| Apr 16, 2026 | 504.00 | 504.00 | 497.00 | 500.00 | 500.00 | - | 396,000 |
| Apr 15, 2026 | 501.00 | 505.00 | 492.00 | 500.00 | 500.00 | 0.81% | 646,500 |
| Apr 14, 2026 | 501.00 | 505.00 | 496.00 | 496.00 | 496.00 | -1.39% | 647,200 |
| Apr 13, 2026 | 504.00 | 510.00 | 500.00 | 503.00 | 503.00 | -0.79% | 435,800 |
| Apr 10, 2026 | 506.00 | 510.00 | 500.00 | 507.00 | 507.00 | 0.20% | 858,600 |
| Apr 9, 2026 | 513.00 | 519.00 | 506.00 | 506.00 | 506.00 | -2.13% | 631,100 |
| Apr 8, 2026 | 522.00 | 527.00 | 510.00 | 517.00 | 517.00 | 0.58% | 886,500 |
| Apr 7, 2026 | 512.00 | 515.00 | 508.00 | 514.00 | 514.00 | 1.78% | 708,200 |
| Apr 6, 2026 | 502.00 | 512.00 | 500.00 | 505.00 | 505.00 | 0.80% | 543,500 |
| Apr 3, 2026 | 500.00 | 510.00 | 499.00 | 501.00 | 501.00 | -0.20% | 501,400 |
| Apr 2, 2026 | 519.00 | 519.00 | 499.00 | 502.00 | 502.00 | -1.95% | 858,000 |
| Apr 1, 2026 | 500.00 | 521.00 | 494.00 | 512.00 | 512.00 | 5.13% | 2,713,700 |
| Mar 31, 2026 | 485.00 | 496.00 | 484.00 | 487.00 | 487.00 | -0.41% | 823,400 |
| Mar 30, 2026 | 467.00 | 489.00 | 465.00 | 489.00 | 489.00 | 1.66% | 928,700 |
| Mar 27, 2026 | 476.00 | 482.00 | 469.00 | 481.00 | 474.33 | 1.26% | 1,205,800 |
| Mar 26, 2026 | 488.00 | 488.00 | 471.00 | 475.00 | 468.41 | -2.06% | 403,700 |
| Mar 25, 2026 | 481.00 | 489.00 | 479.00 | 485.00 | 478.27 | 1.46% | 599,400 |
| Mar 24, 2026 | 482.00 | 483.00 | 474.00 | 478.00 | 471.37 | 1.92% | 667,200 |
| Mar 23, 2026 | 473.00 | 478.00 | 465.00 | 469.00 | 462.50 | -1.47% | 1,338,200 |
| Mar 19, 2026 | 480.00 | 485.00 | 475.00 | 476.00 | 469.40 | -2.46% | 1,304,000 |
| Mar 18, 2026 | 484.00 | 489.00 | 484.00 | 488.00 | 481.23 | 2.09% | 335,400 |
| Mar 17, 2026 | 488.00 | 489.00 | 477.00 | 478.00 | 471.37 | -1.44% | 367,600 |
| Mar 16, 2026 | 487.00 | 489.00 | 484.00 | 485.00 | 478.27 | -1.02% | 456,200 |
| Mar 13, 2026 | 499.00 | 502.00 | 485.00 | 490.00 | 483.21 | -1.80% | 700,500 |
| Mar 12, 2026 | 504.00 | 504.00 | 488.00 | 499.00 | 492.08 | -0.80% | 1,529,400 |
| Mar 11, 2026 | 491.00 | 505.00 | 491.00 | 503.00 | 496.02 | 2.44% | 1,588,800 |
| Mar 10, 2026 | 477.00 | 491.00 | 475.00 | 491.00 | 484.19 | 5.59% | 1,302,800 |
| Mar 9, 2026 | 466.00 | 469.00 | 456.00 | 465.00 | 458.55 | -3.33% | 929,500 |
| Mar 6, 2026 | 485.00 | 488.00 | 478.00 | 481.00 | 474.33 | 0.21% | 510,700 |
| Mar 5, 2026 | 477.00 | 488.00 | 475.00 | 480.00 | 473.34 | 2.35% | 664,200 |
| Mar 4, 2026 | 476.00 | 482.00 | 467.00 | 469.00 | 462.50 | -2.90% | 791,500 |
| Mar 3, 2026 | 483.00 | 486.00 | 476.00 | 483.00 | 476.30 | -0.62% | 543,100 |
| Mar 2, 2026 | 488.00 | 493.00 | 484.00 | 486.00 | 479.26 | -1.42% | 855,300 |
| Feb 27, 2026 | 486.00 | 495.00 | 482.00 | 493.00 | 486.16 | 1.23% | 621,300 |
| Feb 26, 2026 | 482.00 | 490.00 | 478.00 | 487.00 | 480.25 | 1.25% | 584,000 |
| Feb 25, 2026 | 473.00 | 483.00 | 470.00 | 481.00 | 474.33 | 1.48% | 594,800 |
| Feb 24, 2026 | 480.00 | 491.00 | 472.00 | 474.00 | 467.43 | -0.84% | 998,900 |
| Feb 20, 2026 | 467.00 | 481.00 | 460.00 | 478.00 | 471.37 | 2.36% | 868,000 |
| Feb 19, 2026 | 475.00 | 476.00 | 461.00 | 467.00 | 460.52 | -1.68% | 1,396,500 |
| Feb 18, 2026 | 496.00 | 496.00 | 473.00 | 475.00 | 468.41 | -3.46% | 1,677,300 |
| Feb 17, 2026 | 505.00 | 505.00 | 491.00 | 492.00 | 485.18 | -2.96% | 1,172,500 |
| Feb 16, 2026 | 505.00 | 509.00 | 502.00 | 507.00 | 499.97 | 2.01% | 759,100 |
| Feb 13, 2026 | 505.00 | 507.00 | 494.00 | 497.00 | 490.11 | -1.58% | 1,472,000 |
| Feb 12, 2026 | 505.00 | 508.00 | 486.00 | 505.00 | 498.00 | -1.94% | 2,410,000 |
| Feb 10, 2026 | 513.00 | 518.00 | 510.00 | 515.00 | 507.86 | 1.38% | 1,465,400 |
| Feb 9, 2026 | 513.00 | 517.00 | 505.00 | 508.00 | 500.96 | 0.20% | 1,034,000 |
| Feb 6, 2026 | 501.00 | 508.00 | 498.00 | 507.00 | 499.97 | 0.40% | 687,600 |
| Feb 5, 2026 | 504.00 | 509.00 | 502.00 | 505.00 | 498.00 | 0.60% | 532,300 |
| Feb 4, 2026 | 499.00 | 505.00 | 497.00 | 502.00 | 495.04 | 0.80% | 348,600 |
| Feb 3, 2026 | 500.00 | 503.00 | 497.00 | 498.00 | 491.09 | 0.40% | 351,500 |
| Feb 2, 2026 | 500.00 | 508.00 | 496.00 | 496.00 | 489.12 | -0.40% | 982,600 |
| Jan 30, 2026 | 485.00 | 501.00 | 479.00 | 498.00 | 491.09 | 2.68% | 1,167,300 |
| Jan 29, 2026 | 478.00 | 491.00 | 472.00 | 485.00 | 478.27 | 2.32% | 1,065,400 |
| Jan 28, 2026 | 478.00 | 480.00 | 474.00 | 474.00 | 467.43 | -1.46% | 452,300 |
| Jan 27, 2026 | 476.00 | 483.00 | 472.00 | 481.00 | 474.33 | 1.05% | 395,900 |
| Jan 26, 2026 | 475.00 | 479.00 | 468.00 | 476.00 | 469.40 | -1.04% | 741,100 |
| Jan 23, 2026 | 482.00 | 484.00 | 475.00 | 481.00 | 474.33 | -0.62% | 431,400 |
| Jan 22, 2026 | 476.00 | 484.00 | 473.00 | 484.00 | 477.29 | 2.33% | 461,500 |
| Jan 21, 2026 | 486.00 | 490.00 | 468.00 | 473.00 | 466.44 | -5.21% | 1,979,700 |
| Jan 20, 2026 | 507.00 | 513.00 | 498.00 | 499.00 | 492.08 | -1.77% | 1,111,300 |
| Jan 19, 2026 | 487.00 | 511.00 | 486.00 | 508.00 | 500.96 | 3.67% | 1,261,800 |
| Jan 16, 2026 | 480.00 | 491.00 | 479.00 | 490.00 | 483.21 | 2.08% | 625,900 |
| Jan 15, 2026 | 472.00 | 482.00 | 472.00 | 480.00 | 473.34 | 0.84% | 498,400 |
| Jan 14, 2026 | 469.00 | 476.00 | 467.00 | 476.00 | 469.40 | 0.63% | 803,500 |
| Jan 13, 2026 | 469.00 | 475.00 | 463.00 | 473.00 | 466.44 | 3.05% | 1,151,700 |
| Jan 9, 2026 | 456.00 | 463.00 | 456.00 | 459.00 | 452.64 | 0.44% | 445,200 |
| Jan 8, 2026 | 458.00 | 461.00 | 453.00 | 457.00 | 450.66 | -1.08% | 400,000 |
| Jan 7, 2026 | 458.00 | 466.00 | 453.00 | 462.00 | 455.59 | 1.09% | 713,800 |
| Jan 6, 2026 | 451.00 | 461.00 | 451.00 | 457.00 | 450.66 | 2.01% | 618,700 |
| Jan 5, 2026 | 457.00 | 457.00 | 447.00 | 448.00 | 441.79 | -0.88% | 490,500 |
| Dec 30, 2025 | 471.00 | 474.00 | 449.00 | 452.00 | 445.73 | -3.00% | 936,100 |
| Dec 29, 2025 | 460.00 | 467.00 | 458.00 | 466.00 | 459.54 | 0.65% | 603,500 |
| Dec 26, 2025 | 457.00 | 463.00 | 456.00 | 463.00 | 456.58 | 1.98% | 538,000 |
| Dec 25, 2025 | 455.00 | 458.00 | 451.00 | 454.00 | 447.70 | 0.22% | 458,000 |
| Dec 24, 2025 | 451.00 | 460.00 | 451.00 | 453.00 | 446.72 | - | 452,500 |
| Dec 23, 2025 | 456.00 | 459.00 | 448.00 | 453.00 | 446.72 | -0.66% | 524,800 |
| Dec 22, 2025 | 463.00 | 469.00 | 454.00 | 456.00 | 449.68 | - | 1,199,100 |
| Dec 19, 2025 | 450.00 | 460.00 | 450.00 | 456.00 | 449.68 | 1.56% | 1,104,200 |
| Dec 18, 2025 | 440.00 | 452.00 | 440.00 | 449.00 | 442.77 | 0.90% | 601,000 |
| Dec 17, 2025 | 447.00 | 447.00 | 441.00 | 445.00 | 438.83 | 0.45% | 314,700 |
| Dec 16, 2025 | 451.00 | 453.00 | 442.00 | 443.00 | 436.86 | -1.77% | 474,500 |
| Dec 15, 2025 | 437.00 | 452.00 | 436.00 | 451.00 | 444.75 | 2.73% | 450,500 |
| Dec 12, 2025 | 442.00 | 444.00 | 437.00 | 439.00 | 432.91 | 1.62% | 341,600 |
| Dec 11, 2025 | 453.00 | 454.00 | 432.00 | 432.00 | 426.01 | -4.64% | 799,200 |
| Dec 10, 2025 | 454.00 | 456.00 | 447.00 | 453.00 | 446.72 | - | 462,500 |
| Dec 9, 2025 | 463.00 | 464.00 | 451.00 | 453.00 | 446.72 | -1.74% | 495,900 |
| Dec 8, 2025 | 450.00 | 463.00 | 449.00 | 461.00 | 454.61 | 3.13% | 642,000 |
| Dec 5, 2025 | 450.00 | 450.00 | 446.00 | 447.00 | 440.80 | -1.11% | 306,300 |
| Dec 4, 2025 | 443.00 | 453.00 | 443.00 | 452.00 | 445.73 | 2.03% | 421,300 |
| Dec 3, 2025 | 453.00 | 455.00 | 441.00 | 443.00 | 436.86 | -3.06% | 633,500 |
| Dec 2, 2025 | 462.00 | 464.00 | 455.00 | 457.00 | 450.66 | -0.65% | 541,700 |
| Dec 1, 2025 | 470.00 | 470.00 | 458.00 | 460.00 | 453.62 | -1.08% | 924,100 |