KOSAIDO Holdings Co.Ltd. 7868
TSE · Japan · Commercial Services
¥530.00-6.00 (-1.12%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥530.00 | -1.12% | ¥531.00 | ¥534.00 | ¥526.00 | 202.90K |
| 2026-10-01 | ¥536.00 | -1.47% | ¥536.00 | ¥541.00 | ¥518.00 | 1.24M |
| 2026-09-30 | ¥544.00 | +1.49% | ¥537.00 | ¥547.00 | ¥532.00 | 254.50K |
| 2026-09-29 | ¥536.00 | -0.92% | ¥536.00 | ¥540.00 | ¥534.00 | 170.50K |
| 2026-09-28 | ¥541.00 | 0.00% | ¥547.00 | ¥548.00 | ¥534.00 | 202.00K |
| 2026-09-25 | ¥541.00 | -0.73% | ¥545.00 | ¥562.00 | ¥540.00 | 432.30K |
| 2026-09-24 | ¥545.00 | +1.68% | ¥550.00 | ¥552.00 | ¥541.00 | 381.70K |
| 2026-09-18 | ¥536.00 | +0.56% | ¥529.00 | ¥541.00 | ¥526.00 | 475.80K |
| 2026-09-17 | ¥533.00 | +0.57% | ¥528.00 | ¥535.00 | ¥523.00 | 184.90K |
| 2026-09-16 | ¥530.00 | +0.57% | ¥527.00 | ¥537.00 | ¥522.00 | 183.80K |
| 2026-09-15 | ¥527.00 | +2.33% | ¥520.00 | ¥530.00 | ¥518.00 | 305.30K |
| 2026-09-14 | ¥515.00 | +0.78% | ¥508.00 | ¥520.00 | ¥507.00 | 219.50K |
| 2026-09-11 | ¥511.00 | -1.16% | ¥505.00 | ¥513.00 | ¥505.00 | 499.10K |
| 2026-09-10 | ¥517.00 | -0.19% | ¥515.00 | ¥522.00 | ¥514.00 | 175.90K |
| 2026-09-09 | ¥518.00 | -3.72% | ¥541.00 | ¥541.00 | ¥504.00 | 639.20K |
| 2026-09-08 | ¥538.00 | -1.10% | ¥543.00 | ¥548.00 | ¥536.00 | 387.50K |
| 2026-09-07 | ¥544.00 | +0.37% | ¥545.00 | ¥552.00 | ¥542.00 | 232.10K |
| 2026-09-04 | ¥542.00 | -0.55% | ¥545.00 | ¥552.00 | ¥540.00 | 158.30K |
| 2026-09-03 | ¥545.00 | -1.62% | ¥555.00 | ¥560.00 | ¥545.00 | 228.80K |
| 2026-09-02 | ¥554.00 | -1.42% | ¥554.00 | ¥559.00 | ¥551.00 | 245.50K |
| 2026-09-01 | ¥562.00 | +1.26% | ¥561.00 | ¥589.00 | ¥554.00 | 1.10M |
| 2026-08-31 | ¥555.00 | -0.18% | ¥550.00 | ¥559.00 | ¥550.00 | 134.00K |
| 2026-08-28 | ¥556.00 | -0.36% | ¥562.00 | ¥566.00 | ¥555.00 | 235.50K |
| 2026-08-27 | ¥558.00 | -0.71% | ¥562.00 | ¥562.00 | ¥556.00 | 144.90K |
| 2026-08-26 | ¥562.00 | +1.26% | ¥555.00 | ¥562.00 | ¥548.00 | 240.80K |
| 2026-08-25 | ¥555.00 | -3.31% | ¥570.00 | ¥572.00 | ¥552.00 | 607.20K |
| 2026-08-24 | ¥574.00 | +1.23% | ¥570.00 | ¥581.00 | ¥569.00 | 269.70K |
| 2026-08-21 | ¥567.00 | +0.18% | ¥566.00 | ¥568.00 | ¥561.00 | 213.50K |
| 2026-08-20 | ¥566.00 | +1.43% | ¥568.00 | ¥572.00 | ¥561.00 | 274.30K |
| 2026-08-19 | ¥558.00 | -3.96% | ¥573.00 | ¥580.00 | ¥557.00 | 372.90K |
| 2026-08-18 | ¥581.00 | +0.69% | ¥584.00 | ¥587.00 | ¥574.00 | 663.00K |
| 2026-08-17 | ¥577.00 | +4.91% | ¥552.00 | ¥577.00 | ¥547.00 | 813.00K |
| 2026-08-14 | ¥550.00 | +2.42% | ¥545.00 | ¥554.00 | ¥544.00 | 479.30K |
| 2026-08-13 | ¥537.00 | -1.10% | ¥544.00 | ¥545.00 | ¥533.00 | 201.10K |
| 2026-08-12 | ¥543.00 | +3.63% | ¥521.00 | ¥545.00 | ¥518.00 | 798.90K |
| 2026-08-10 | ¥524.00 | +0.38% | ¥523.00 | ¥525.00 | ¥498.00 | 451.90K |
| 2026-08-07 | ¥522.00 | -1.32% | ¥526.00 | ¥530.00 | ¥518.00 | 448.20K |
| 2026-08-06 | ¥529.00 | +1.93% | ¥518.00 | ¥533.00 | ¥518.00 | 557.90K |
| 2026-08-05 | ¥519.00 | +0.58% | ¥520.00 | ¥528.00 | ¥516.00 | 338.50K |
| 2026-08-04 | ¥516.00 | +0.78% | ¥516.00 | ¥523.00 | ¥513.00 | 329.90K |
| 2026-08-03 | ¥512.00 | +1.39% | ¥493.00 | ¥518.00 | ¥493.00 | 1.41M |
| 2026-07-31 | ¥505.00 | -0.39% | ¥510.00 | ¥516.00 | ¥502.00 | 346.00K |
| 2026-07-30 | ¥507.00 | -0.78% | ¥511.00 | ¥517.00 | ¥504.00 | 340.80K |
| 2026-07-29 | ¥511.00 | -1.73% | ¥519.00 | ¥521.00 | ¥504.00 | 524.20K |
| 2026-07-28 | ¥520.00 | -1.89% | ¥525.00 | ¥526.00 | ¥513.00 | 656.80K |
| 2026-07-27 | ¥530.00 | +1.15% | ¥527.00 | ¥531.00 | ¥520.00 | 388.70K |
| 2026-07-24 | ¥524.00 | +0.19% | ¥521.00 | ¥525.00 | ¥515.00 | 241.60K |
| 2026-07-23 | ¥523.00 | -0.95% | ¥525.00 | ¥527.00 | ¥520.00 | 322.60K |
| 2026-07-22 | ¥528.00 | 0.00% | ¥533.00 | ¥535.00 | ¥523.00 | 226.80K |
| 2026-07-21 | ¥528.00 | +3.53% | ¥515.00 | ¥530.00 | ¥507.00 | 611.20K |
| 2026-07-17 | ¥510.00 | -2.11% | ¥520.00 | ¥524.00 | ¥504.00 | 727.00K |
| 2026-07-16 | ¥521.00 | -3.87% | ¥538.00 | ¥543.00 | ¥516.00 | 1.59M |
| 2026-07-15 | ¥542.00 | -3.73% | ¥564.00 | ¥565.00 | ¥540.00 | 516.10K |
| 2026-07-14 | ¥563.00 | -0.18% | ¥563.00 | ¥564.00 | ¥553.00 | 378.30K |
| 2026-07-13 | ¥564.00 | +1.08% | ¥564.00 | ¥578.00 | ¥560.00 | 821.80K |
| 2026-07-10 | ¥558.00 | +1.64% | ¥558.00 | ¥568.00 | ¥548.00 | 410.70K |
| 2026-07-09 | ¥549.00 | -1.61% | ¥565.00 | ¥565.00 | ¥543.00 | 314.40K |
| 2026-07-08 | ¥558.00 | -1.24% | ¥565.00 | ¥567.00 | ¥554.00 | 357.40K |
| 2026-07-07 | ¥565.00 | +1.62% | ¥554.00 | ¥565.00 | ¥551.00 | 401.70K |
| 2026-07-06 | ¥556.00 | 0.00% | ¥558.00 | ¥561.00 | ¥545.00 | 404.40K |
| 2026-07-03 | ¥556.00 | +2.21% | ¥544.00 | ¥559.00 | ¥533.00 | 540.90K |
| 2026-07-02 | ¥544.00 | -3.72% | ¥571.00 | ¥577.00 | ¥543.00 | 1.09M |
| 2026-07-01 | ¥565.00 | +0.36% | ¥556.00 | ¥579.00 | ¥528.00 | 1.42M |
| 2026-06-30 | ¥563.00 | +2.36% | ¥555.00 | ¥574.00 | ¥547.00 | 1.02M |
| 2026-06-29 | ¥550.00 | +1.29% | ¥547.00 | ¥552.00 | ¥530.00 | 916.90K |
| 2026-06-26 | ¥543.00 | +1.50% | ¥535.00 | ¥560.00 | ¥534.00 | 645.60K |
| 2026-06-25 | ¥535.00 | +4.29% | ¥520.00 | ¥542.00 | ¥513.00 | 834.20K |
| 2026-06-24 | ¥513.00 | -2.10% | ¥524.00 | ¥526.00 | ¥499.00 | 1.02M |
| 2026-06-23 | ¥524.00 | +6.29% | ¥501.00 | ¥532.00 | ¥492.00 | 1.13M |
| 2026-06-22 | ¥493.00 | -0.40% | ¥502.00 | ¥515.00 | ¥490.00 | 874.10K |
| 2026-06-19 | ¥495.00 | +1.64% | ¥488.00 | ¥514.00 | ¥484.00 | 2.38M |
| 2026-06-18 | ¥487.00 | +2.31% | ¥480.00 | ¥492.00 | ¥464.00 | 1.26M |
| 2026-06-17 | ¥476.00 | +1.49% | ¥474.00 | ¥482.00 | ¥464.00 | 901.10K |
| 2026-06-16 | ¥469.00 | -1.26% | ¥470.00 | ¥484.00 | ¥460.00 | 1.20M |
| 2026-06-15 | ¥475.00 | -0.42% | ¥482.00 | ¥487.00 | ¥464.00 | 1.15M |
| 2026-06-12 | ¥477.00 | -4.22% | ¥502.00 | ¥502.00 | ¥471.00 | 2.34M |
| 2026-06-11 | ¥498.00 | -2.92% | ¥505.00 | ¥516.00 | ¥494.00 | 1.82M |
| 2026-06-10 | ¥513.00 | +3.01% | ¥498.00 | ¥516.00 | ¥488.00 | 1.76M |
| 2026-06-09 | ¥498.00 | -0.99% | ¥510.00 | ¥512.00 | ¥488.00 | 2.18M |
| 2026-06-08 | ¥503.00 | -3.45% | ¥505.00 | ¥519.00 | ¥498.00 | 3.25M |
| 2026-06-05 | ¥521.00 | -4.93% | ¥551.00 | ¥552.00 | ¥516.00 | 4.28M |
| 2026-06-04 | ¥548.00 | -1.08% | ¥559.00 | ¥580.00 | ¥537.00 | 4.08M |
| 2026-06-03 | ¥554.00 | -10.36% | ¥623.00 | ¥628.00 | ¥534.00 | 6.11M |
| 2026-06-02 | ¥618.00 | -1.59% | ¥612.00 | ¥627.00 | ¥592.00 | 3.74M |
| 2026-06-01 | ¥628.00 | +5.90% | ¥603.00 | ¥644.00 | ¥575.00 | 5.73M |
| 2026-05-29 | ¥593.00 | -14.43% | ¥623.00 | ¥634.00 | ¥593.00 | 8.60M |
| 2026-05-28 | ¥693.00 | -0.72% | ¥691.00 | ¥700.00 | ¥665.00 | 3.71M |
| 2026-05-27 | ¥698.00 | +6.56% | ¥662.00 | ¥713.00 | ¥655.00 | 5.94M |
| 2026-05-26 | ¥655.00 | +0.46% | ¥652.00 | ¥661.00 | ¥619.00 | 2.55M |
| 2026-05-25 | ¥652.00 | -5.51% | ¥682.00 | ¥702.00 | ¥626.00 | 4.76M |