Kohsai Co.Ltd. 7878
TSE · Japan · Consumer Durables
¥1,119.00+3.00 (+0.27%)
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 | ¥1,119.00 | +0.27% | ¥1,117.00 | ¥1,124.00 | ¥1,102.00 | 1.90K |
| 2026-10-01 | ¥1,116.00 | +1.45% | ¥1,100.00 | ¥1,123.00 | ¥1,100.00 | 3.70K |
| 2026-09-30 | ¥1,100.00 | -4.18% | ¥1,148.00 | ¥1,170.00 | ¥1,080.00 | 17.10K |
| 2026-09-29 | ¥1,148.00 | -0.78% | ¥1,154.00 | ¥1,158.00 | ¥1,147.00 | 4.00K |
| 2026-09-28 | ¥1,157.00 | -1.62% | ¥1,180.00 | ¥1,188.00 | ¥1,144.00 | 7.80K |
| 2026-09-25 | ¥1,176.00 | +1.47% | ¥1,188.00 | ¥1,188.00 | ¥1,170.00 | 2.30K |
| 2026-09-24 | ¥1,159.00 | +1.40% | ¥1,166.00 | ¥1,188.00 | ¥1,150.00 | 4.90K |
| 2026-09-18 | ¥1,143.00 | -2.31% | ¥1,182.00 | ¥1,182.00 | ¥1,143.00 | 5.40K |
| 2026-09-17 | ¥1,170.00 | +1.74% | ¥1,146.00 | ¥1,188.00 | ¥1,140.00 | 10.30K |
| 2026-09-16 | ¥1,150.00 | -1.54% | ¥1,155.00 | ¥1,159.00 | ¥1,123.00 | 15.50K |
| 2026-09-15 | ¥1,168.00 | -7.74% | ¥1,206.00 | ¥1,206.00 | ¥1,090.00 | 48.20K |
| 2026-09-14 | ¥1,266.00 | -16.16% | ¥1,380.00 | ¥1,380.00 | ¥1,235.00 | 75.80K |
| 2026-09-11 | ¥1,510.00 | +0.73% | ¥1,560.00 | ¥1,572.00 | ¥1,447.00 | 16.50K |
| 2026-09-10 | ¥1,499.00 | -1.38% | ¥1,519.00 | ¥1,529.00 | ¥1,477.00 | 2.90K |
| 2026-09-09 | ¥1,520.00 | +6.15% | ¥1,440.00 | ¥1,539.00 | ¥1,440.00 | 5.10K |
| 2026-09-08 | ¥1,432.00 | -4.53% | ¥1,500.00 | ¥1,500.00 | ¥1,432.00 | 4.70K |
| 2026-09-07 | ¥1,500.00 | -2.02% | ¥1,571.00 | ¥1,571.00 | ¥1,500.00 | 4.70K |
| 2026-09-04 | ¥1,531.00 | +0.72% | ¥1,538.00 | ¥1,578.00 | ¥1,513.00 | 4.40K |
| 2026-09-03 | ¥1,520.00 | +4.11% | ¥1,490.00 | ¥1,580.00 | ¥1,463.00 | 9.60K |
| 2026-09-02 | ¥1,460.00 | 0.00% | ¥1,460.00 | ¥1,560.00 | ¥1,433.00 | 8.70K |
| 2026-09-01 | ¥1,460.00 | +0.76% | ¥1,446.00 | ¥1,488.00 | ¥1,446.00 | 1.50K |
| 2026-08-31 | ¥1,449.00 | +0.28% | ¥1,445.00 | ¥1,472.00 | ¥1,443.00 | 1.20K |
| 2026-08-28 | ¥1,445.00 | -1.43% | ¥1,448.00 | ¥1,469.00 | ¥1,437.00 | 1.70K |
| 2026-08-27 | ¥1,466.00 | -2.20% | ¥1,499.00 | ¥1,499.00 | ¥1,406.00 | 3.60K |
| 2026-08-26 | ¥1,499.00 | -1.83% | ¥1,566.00 | ¥1,566.00 | ¥1,488.00 | 3.90K |
| 2026-08-25 | ¥1,527.00 | +3.95% | ¥1,470.00 | ¥1,595.00 | ¥1,470.00 | 6.50K |
| 2026-08-24 | ¥1,469.00 | +7.54% | ¥1,396.00 | ¥1,536.00 | ¥1,396.00 | 10.70K |
| 2026-08-21 | ¥1,366.00 | +5.48% | ¥1,315.00 | ¥1,373.00 | ¥1,305.00 | 3.00K |
| 2026-08-20 | ¥1,295.00 | +1.17% | ¥1,307.00 | ¥1,307.00 | ¥1,295.00 | 800 |
| 2026-08-19 | ¥1,280.00 | -3.54% | ¥1,255.00 | ¥1,280.00 | ¥1,255.00 | 1.40K |
| 2026-08-18 | ¥1,327.00 | +1.76% | ¥1,300.00 | ¥1,327.00 | ¥1,300.00 | 900 |
| 2026-08-17 | ¥1,304.00 | -4.68% | ¥1,368.00 | ¥1,371.00 | ¥1,304.00 | 3.00K |
| 2026-08-14 | ¥1,368.00 | +5.23% | ¥1,295.00 | ¥1,368.00 | ¥1,282.00 | 800 |
| 2026-08-13 | ¥1,300.00 | +1.01% | ¥1,347.00 | ¥1,375.00 | ¥1,273.00 | 3.60K |
| 2026-08-12 | ¥1,287.00 | +0.55% | ¥1,310.00 | ¥1,310.00 | ¥1,252.00 | 1.50K |
| 2026-08-10 | ¥1,280.00 | +3.73% | ¥1,234.00 | ¥1,282.00 | ¥1,234.00 | 1.20K |
| 2026-08-07 | ¥1,234.00 | -2.53% | ¥1,266.00 | ¥1,266.00 | ¥1,203.00 | 1.40K |
| 2026-08-06 | ¥1,266.00 | -4.60% | ¥1,300.00 | ¥1,300.00 | ¥1,266.00 | 2.50K |
| 2026-08-05 | ¥1,327.00 | +0.84% | ¥1,310.00 | ¥1,341.00 | ¥1,310.00 | 400 |
| 2026-08-04 | ¥1,316.00 | 0.00% | ¥1,317.00 | ¥1,317.00 | ¥1,301.00 | 1.10K |
| 2026-08-03 | ¥1,316.00 | -2.16% | ¥1,315.00 | ¥1,316.00 | ¥1,315.00 | 300 |
| 2026-07-31 | ¥1,345.00 | +5.41% | ¥1,277.00 | ¥1,357.00 | ¥1,276.00 | 2.00K |
| 2026-07-30 | ¥1,276.00 | -3.33% | ¥1,320.00 | ¥1,320.00 | ¥1,242.00 | 2.00K |
| 2026-07-29 | ¥1,320.00 | -6.91% | ¥1,418.00 | ¥1,418.00 | ¥1,282.00 | 22.20K |
| 2026-07-28 | ¥1,418.00 | -0.42% | ¥1,394.00 | ¥1,422.00 | ¥1,371.00 | 1.00K |
| 2026-07-27 | ¥1,424.00 | +3.94% | ¥1,370.00 | ¥1,450.00 | ¥1,370.00 | 12.60K |
| 2026-07-24 | ¥1,370.00 | -2.21% | ¥1,372.00 | ¥1,375.00 | ¥1,370.00 | 1.20K |
| 2026-07-23 | ¥1,401.00 | +0.07% | ¥1,430.00 | ¥1,430.00 | ¥1,370.00 | 3.50K |
| 2026-07-22 | ¥1,400.00 | -1.89% | ¥1,425.00 | ¥1,426.00 | ¥1,400.00 | 1.20K |
| 2026-07-21 | ¥1,427.00 | -3.45% | ¥1,418.00 | ¥1,449.00 | ¥1,400.00 | 4.20K |
| 2026-07-17 | ¥1,478.00 | -3.34% | ¥1,530.00 | ¥1,530.00 | ¥1,425.00 | 5.90K |
| 2026-07-16 | ¥1,529.00 | -0.07% | ¥1,490.00 | ¥1,529.00 | ¥1,488.00 | 1.60K |
| 2026-07-15 | ¥1,530.00 | 0.00% | ¥1,530.00 | ¥1,538.00 | ¥1,514.00 | 1.30K |
| 2026-07-14 | ¥1,530.00 | +2.48% | ¥1,493.00 | ¥1,530.00 | ¥1,491.00 | 1.90K |
| 2026-07-13 | ¥1,493.00 | -4.66% | ¥1,526.00 | ¥1,534.00 | ¥1,489.00 | 8.30K |
| 2026-07-10 | ¥1,566.00 | -1.26% | ¥1,586.00 | ¥1,597.00 | ¥1,517.00 | 4.50K |
| 2026-07-09 | ¥1,586.00 | +2.19% | ¥1,547.00 | ¥1,589.00 | ¥1,516.00 | 6.30K |
| 2026-07-08 | ¥1,552.00 | -4.67% | ¥1,601.00 | ¥1,601.00 | ¥1,550.00 | 5.40K |
| 2026-07-07 | ¥1,628.00 | -1.15% | ¥1,607.00 | ¥1,644.00 | ¥1,581.00 | 7.00K |
| 2026-07-06 | ¥1,647.00 | -2.49% | ¥1,651.00 | ¥1,720.00 | ¥1,599.00 | 10.40K |
| 2026-07-03 | ¥1,689.00 | -5.96% | ¥1,756.00 | ¥1,796.00 | ¥1,614.00 | 21.90K |
| 2026-07-02 | ¥1,796.00 | +15.28% | ¥1,598.00 | ¥1,893.00 | ¥1,561.00 | 85.00K |
| 2026-07-01 | ¥1,558.00 | +6.57% | ¥1,465.00 | ¥1,600.00 | ¥1,440.00 | 13.80K |
| 2026-06-30 | ¥1,462.00 | -1.68% | ¥1,489.00 | ¥1,543.00 | ¥1,462.00 | 21.10K |
| 2026-06-29 | ¥1,487.00 | +1.92% | ¥1,450.00 | ¥1,525.00 | ¥1,430.00 | 14.40K |
| 2026-06-26 | ¥1,459.00 | +0.62% | ¥1,462.00 | ¥1,462.00 | ¥1,402.00 | 6.90K |
| 2026-06-25 | ¥1,450.00 | +3.06% | ¥1,445.00 | ¥1,488.00 | ¥1,357.00 | 37.70K |
| 2026-06-24 | ¥1,407.00 | +13.65% | ¥1,219.00 | ¥1,450.00 | ¥1,219.00 | 36.10K |
| 2026-06-23 | ¥1,238.00 | -1.20% | ¥1,260.00 | ¥1,260.00 | ¥1,212.00 | 5.30K |
| 2026-06-22 | ¥1,253.00 | -0.48% | ¥1,259.00 | ¥1,320.00 | ¥1,250.00 | 9.20K |
| 2026-06-19 | ¥1,259.00 | -6.18% | ¥1,342.00 | ¥1,358.00 | ¥1,259.00 | 17.00K |
| 2026-06-18 | ¥1,342.00 | -8.08% | ¥1,444.00 | ¥1,444.00 | ¥1,341.00 | 28.90K |
| 2026-06-17 | ¥1,460.00 | +0.55% | ¥1,479.00 | ¥1,484.00 | ¥1,320.00 | 37.90K |
| 2026-06-16 | ¥1,452.00 | +7.24% | ¥1,358.00 | ¥1,597.00 | ¥1,204.00 | 88.30K |
| 2026-06-15 | ¥1,354.00 | +0.59% | ¥1,496.00 | ¥1,679.00 | ¥1,160.00 | 296.60K |
| 2026-06-12 | ¥1,346.00 | +28.68% | ¥1,346.00 | ¥1,346.00 | ¥1,346.00 | 8.90K |
| 2026-06-11 | ¥1,046.00 | +16.74% | ¥1,046.00 | ¥1,046.00 | ¥1,046.00 | 3.20K |
| 2026-06-10 | ¥896.00 | +4.92% | ¥860.00 | ¥896.00 | ¥860.00 | 1.80K |
| 2026-06-09 | ¥854.00 | +0.12% | ¥856.00 | ¥859.00 | ¥854.00 | 800 |
| 2026-06-08 | ¥853.00 | -1.73% | ¥870.00 | ¥870.00 | ¥853.00 | 8.00K |
| 2026-06-05 | ¥868.00 | -1.03% | ¥877.00 | ¥877.00 | ¥867.00 | 900 |
| 2026-06-04 | ¥877.00 | +1.27% | ¥881.00 | ¥886.00 | ¥871.00 | 1.10K |
| 2026-06-03 | ¥866.00 | -1.59% | ¥889.00 | ¥889.00 | ¥866.00 | 400 |
| 2026-06-02 | ¥880.00 | -1.23% | ¥876.00 | ¥880.00 | ¥868.00 | 300 |
| 2026-06-01 | ¥891.00 | -0.89% | ¥899.00 | ¥899.00 | ¥886.00 | 1.10K |
| 2026-05-29 | ¥899.00 | +2.16% | ¥881.00 | ¥899.00 | ¥881.00 | 300 |
| 2026-05-28 | ¥880.00 | -0.23% | ¥867.00 | ¥880.00 | ¥867.00 | 600 |
| 2026-05-27 | ¥882.00 | +0.92% | ¥868.00 | ¥882.00 | ¥841.00 | 7.70K |
| 2026-05-26 | ¥874.00 | 0.00% | ¥889.00 | ¥889.00 | ¥874.00 | 1.00K |
| 2026-05-25 | ¥874.00 | +0.23% | ¥887.00 | ¥887.00 | ¥874.00 | 800 |