The Kosei Securities Co., Ltd. (TYO:8617)
Japan
· Delayed Price · Currency is JPY 541.00
+9.00 (1.69%)
Apr 28, 2026, 3:30 PM JST
The Kosei Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.92% | 6,200 |
| Mar 27, 2026 | 527.00 | 533.00 | 522.00 | 522.00 | 517.00 | -1.69% | 3,900 |
| Mar 26, 2026 | 540.00 | 540.00 | 526.00 | 531.00 | 525.91 | -0.38% | 3,800 |
| Mar 25, 2026 | 531.00 | 554.00 | 531.00 | 533.00 | 527.89 | -0.93% | 14,300 |
| Mar 24, 2026 | 540.00 | 540.00 | 538.00 | 538.00 | 532.85 | -0.37% | 800 |
| Mar 23, 2026 | 533.00 | 540.00 | 520.00 | 540.00 | 534.83 | -3.23% | 22,500 |
| Mar 19, 2026 | 550.00 | 558.00 | 535.00 | 558.00 | 552.66 | -0.18% | 5,600 |
| Mar 18, 2026 | 534.00 | 559.00 | 534.00 | 559.00 | 553.65 | 5.47% | 6,500 |
| Mar 17, 2026 | 534.00 | 534.00 | 530.00 | 530.00 | 524.92 | - | 6,400 |
| Mar 16, 2026 | 532.00 | 534.00 | 530.00 | 530.00 | 524.92 | -0.38% | 7,000 |
| Mar 13, 2026 | 537.00 | 539.00 | 532.00 | 532.00 | 526.90 | -2.56% | 5,200 |
| Mar 12, 2026 | 545.00 | 546.00 | 532.00 | 546.00 | 540.77 | - | 1,900 |
| Mar 11, 2026 | 543.00 | 548.00 | 543.00 | 546.00 | 540.77 | -0.18% | 4,800 |
| Mar 10, 2026 | 535.00 | 551.00 | 534.00 | 547.00 | 541.76 | 2.24% | 7,600 |
| Mar 9, 2026 | 549.00 | 549.00 | 530.00 | 535.00 | 529.88 | -3.08% | 18,500 |
| Mar 6, 2026 | 548.00 | 552.00 | 542.00 | 552.00 | 546.71 | -1.25% | 11,700 |
| Mar 5, 2026 | 558.00 | 586.00 | 558.00 | 559.00 | 553.65 | 1.27% | 4,200 |
| Mar 4, 2026 | 552.00 | 570.00 | 530.00 | 552.00 | 546.71 | -1.43% | 35,900 |
| Mar 3, 2026 | 578.00 | 578.00 | 556.00 | 560.00 | 554.64 | -3.45% | 18,800 |
| Mar 2, 2026 | 597.00 | 598.00 | 574.00 | 580.00 | 574.44 | -3.17% | 19,500 |
| Feb 27, 2026 | 570.00 | 599.00 | 570.00 | 599.00 | 593.26 | 4.90% | 15,800 |
| Feb 26, 2026 | 573.00 | 578.00 | 567.00 | 571.00 | 565.53 | -0.35% | 14,300 |
| Feb 25, 2026 | 568.00 | 575.00 | 558.00 | 573.00 | 567.51 | 0.70% | 5,800 |
| Feb 24, 2026 | 570.00 | 570.00 | 551.00 | 569.00 | 563.55 | -0.18% | 8,700 |
| Feb 20, 2026 | 565.00 | 575.00 | 561.00 | 570.00 | 564.54 | -0.52% | 6,500 |
| Feb 19, 2026 | 566.00 | 573.00 | 560.00 | 573.00 | 567.51 | 0.35% | 7,800 |
| Feb 18, 2026 | 569.00 | 571.00 | 567.00 | 571.00 | 565.53 | 0.35% | 1,800 |
| Feb 17, 2026 | 568.00 | 570.00 | 566.00 | 569.00 | 563.55 | - | 4,800 |
| Feb 16, 2026 | 566.00 | 569.00 | 550.00 | 569.00 | 563.55 | 1.97% | 9,600 |
| Feb 13, 2026 | 566.00 | 572.00 | 555.00 | 558.00 | 552.66 | -2.79% | 13,100 |
| Feb 12, 2026 | 560.00 | 576.00 | 554.00 | 574.00 | 568.50 | 1.95% | 21,200 |
| Feb 10, 2026 | 557.00 | 568.00 | 557.00 | 563.00 | 557.61 | 0.72% | 10,200 |
| Feb 9, 2026 | 574.00 | 574.00 | 553.00 | 559.00 | 553.65 | 0.90% | 12,000 |
| Feb 6, 2026 | 553.00 | 554.00 | 547.00 | 554.00 | 548.69 | -0.54% | 13,800 |
| Feb 5, 2026 | 542.00 | 558.00 | 542.00 | 557.00 | 551.66 | 2.01% | 10,700 |
| Feb 4, 2026 | 532.00 | 549.00 | 532.00 | 546.00 | 540.77 | 1.87% | 11,500 |
| Feb 3, 2026 | 534.00 | 540.00 | 532.00 | 536.00 | 530.87 | 0.94% | 14,100 |
| Feb 2, 2026 | 540.00 | 544.00 | 531.00 | 531.00 | 525.91 | -1.12% | 13,500 |
| Jan 30, 2026 | 537.00 | 539.00 | 533.00 | 537.00 | 531.86 | 0.75% | 6,300 |
| Jan 29, 2026 | 549.00 | 549.00 | 533.00 | 533.00 | 527.89 | -1.11% | 14,100 |
| Jan 28, 2026 | 545.00 | 549.00 | 537.00 | 539.00 | 533.84 | -2.88% | 26,700 |
| Jan 27, 2026 | 562.00 | 603.00 | 547.00 | 555.00 | 549.68 | -0.89% | 114,600 |
| Jan 26, 2026 | 514.00 | 584.00 | 510.00 | 560.00 | 554.64 | 8.95% | 132,700 |
| Jan 23, 2026 | 550.00 | 550.00 | 496.00 | 514.00 | 509.08 | -3.75% | 101,300 |
| Jan 22, 2026 | 509.00 | 539.00 | 490.00 | 534.00 | 528.89 | 5.95% | 185,800 |
| Jan 21, 2026 | 505.00 | 511.00 | 495.00 | 504.00 | 499.17 | -1.56% | 19,100 |
| Jan 20, 2026 | 511.00 | 513.00 | 505.00 | 512.00 | 507.10 | 0.20% | 18,400 |
| Jan 19, 2026 | 510.00 | 524.00 | 484.00 | 511.00 | 506.11 | 1.79% | 183,900 |
| Jan 16, 2026 | 496.00 | 504.00 | 493.00 | 502.00 | 497.19 | 1.62% | 11,700 |
| Jan 15, 2026 | 480.00 | 494.00 | 480.00 | 494.00 | 489.27 | 1.23% | 12,100 |
| Jan 14, 2026 | 487.00 | 488.00 | 480.00 | 488.00 | 483.33 | 1.04% | 11,700 |
| Jan 13, 2026 | 491.00 | 491.00 | 482.00 | 483.00 | 478.37 | 1.68% | 4,300 |
| Jan 9, 2026 | 473.00 | 478.00 | 473.00 | 475.00 | 470.45 | 0.64% | 3,700 |
| Jan 8, 2026 | 477.00 | 477.00 | 467.00 | 472.00 | 467.48 | -1.05% | 1,900 |
| Jan 7, 2026 | 481.00 | 488.00 | 472.00 | 477.00 | 472.43 | -1.04% | 15,100 |
| Jan 6, 2026 | 464.00 | 488.00 | 459.00 | 482.00 | 477.38 | 3.43% | 15,300 |
| Jan 5, 2026 | 456.00 | 466.00 | 448.00 | 466.00 | 461.54 | 2.42% | 6,800 |
| Dec 30, 2025 | 459.00 | 459.00 | 452.00 | 455.00 | 450.64 | - | 8,500 |
| Dec 29, 2025 | 458.00 | 459.00 | 455.00 | 455.00 | 450.64 | -0.66% | 6,000 |
| Dec 26, 2025 | 460.00 | 463.00 | 458.00 | 458.00 | 453.61 | 0.22% | 13,000 |
| Dec 25, 2025 | 454.00 | 462.00 | 443.00 | 457.00 | 452.62 | 0.88% | 14,200 |
| Dec 24, 2025 | 442.00 | 462.00 | 442.00 | 453.00 | 448.66 | 1.80% | 30,100 |
| Dec 23, 2025 | 443.00 | 446.00 | 440.00 | 445.00 | 440.74 | 0.68% | 68,600 |
| Dec 22, 2025 | 441.00 | 443.00 | 441.00 | 442.00 | 437.77 | 0.45% | 3,200 |
| Dec 19, 2025 | 436.00 | 446.00 | 436.00 | 440.00 | 435.79 | 0.23% | 17,500 |
| Dec 18, 2025 | 460.00 | 460.00 | 432.00 | 439.00 | 434.80 | -4.36% | 71,000 |
| Dec 17, 2025 | 459.00 | 459.00 | 458.00 | 459.00 | 454.60 | -0.65% | 5,600 |
| Dec 16, 2025 | 467.00 | 467.00 | 460.00 | 462.00 | 457.57 | -1.91% | 15,400 |
| Dec 15, 2025 | 467.00 | 471.00 | 460.00 | 471.00 | 466.49 | -0.21% | 7,900 |
| Dec 12, 2025 | 470.00 | 472.00 | 459.00 | 472.00 | 467.48 | 0.64% | 15,300 |
| Dec 11, 2025 | 472.00 | 473.00 | 468.00 | 469.00 | 464.51 | -1.05% | 4,300 |
| Dec 10, 2025 | 470.00 | 483.00 | 470.00 | 474.00 | 469.46 | 0.85% | 5,600 |
| Dec 9, 2025 | 469.00 | 470.00 | 468.00 | 470.00 | 465.50 | -0.84% | 12,200 |
| Dec 8, 2025 | 475.00 | 480.00 | 468.00 | 474.00 | 469.46 | -0.63% | 9,000 |
| Dec 5, 2025 | 473.00 | 477.00 | 472.00 | 477.00 | 472.43 | 0.21% | 1,600 |
| Dec 4, 2025 | 477.00 | 479.00 | 475.00 | 476.00 | 471.44 | -0.21% | 2,600 |
| Dec 3, 2025 | 476.00 | 480.00 | 476.00 | 477.00 | 472.43 | -0.21% | 44,800 |
| Dec 2, 2025 | 474.00 | 478.00 | 471.00 | 478.00 | 473.42 | - | 3,100 |
| Dec 1, 2025 | 480.00 | 480.00 | 472.00 | 478.00 | 473.42 | 0.84% | 7,300 |