Kosei Securities Co., Ltd. 8617
TSE · Japan · Finance
¥590.00-16.00 (-2.64%)
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 | ¥590.00 | -2.64% | ¥605.00 | ¥606.00 | ¥583.00 | 9.30K |
| 2026-10-01 | ¥606.00 | +0.50% | ¥593.00 | ¥607.00 | ¥593.00 | 4.90K |
| 2026-09-30 | ¥603.00 | -0.66% | ¥609.00 | ¥610.00 | ¥603.00 | 3.90K |
| 2026-09-29 | ¥607.00 | -0.16% | ¥605.00 | ¥610.00 | ¥605.00 | 2.10K |
| 2026-09-28 | ¥608.00 | -0.16% | ¥604.00 | ¥610.00 | ¥604.00 | 2.40K |
| 2026-09-25 | ¥609.00 | -0.16% | ¥604.00 | ¥614.00 | ¥604.00 | 5.30K |
| 2026-09-24 | ¥610.00 | -1.77% | ¥620.00 | ¥620.00 | ¥610.00 | 5.00K |
| 2026-09-18 | ¥621.00 | +0.65% | ¥613.00 | ¥621.00 | ¥613.00 | 2.30K |
| 2026-09-17 | ¥617.00 | -0.16% | ¥618.00 | ¥624.00 | ¥611.00 | 5.50K |
| 2026-09-16 | ¥618.00 | +1.81% | ¥608.00 | ¥624.00 | ¥608.00 | 2.70K |
| 2026-09-15 | ¥607.00 | -1.14% | ¥611.00 | ¥611.00 | ¥607.00 | 7.30K |
| 2026-09-14 | ¥614.00 | +1.32% | ¥606.00 | ¥620.00 | ¥606.00 | 6.80K |
| 2026-09-11 | ¥606.00 | 0.00% | ¥608.00 | ¥609.00 | ¥606.00 | 2.40K |
| 2026-09-10 | ¥606.00 | 0.00% | ¥606.00 | ¥606.00 | ¥601.00 | 9.50K |
| 2026-09-09 | ¥606.00 | +0.83% | ¥602.00 | ¥608.00 | ¥602.00 | 6.10K |
| 2026-09-08 | ¥601.00 | -2.59% | ¥617.00 | ¥624.00 | ¥601.00 | 17.50K |
| 2026-09-07 | ¥617.00 | -1.12% | ¥622.00 | ¥622.00 | ¥617.00 | 8.60K |
| 2026-09-04 | ¥624.00 | -0.79% | ¥635.00 | ¥636.00 | ¥624.00 | 4.10K |
| 2026-09-03 | ¥629.00 | +0.48% | ¥625.00 | ¥633.00 | ¥624.00 | 4.40K |
| 2026-09-02 | ¥626.00 | -3.54% | ¥633.00 | ¥638.00 | ¥626.00 | 11.50K |
| 2026-09-01 | ¥649.00 | +2.53% | ¥642.00 | ¥651.00 | ¥640.00 | 13.90K |
| 2026-08-31 | ¥633.00 | -1.40% | ¥642.00 | ¥642.00 | ¥617.00 | 12.50K |
| 2026-08-28 | ¥642.00 | +3.55% | ¥615.00 | ¥650.00 | ¥615.00 | 27.30K |
| 2026-08-27 | ¥620.00 | +1.97% | ¥608.00 | ¥620.00 | ¥603.00 | 10.00K |
| 2026-08-26 | ¥608.00 | +1.16% | ¥596.00 | ¥609.00 | ¥596.00 | 4.90K |
| 2026-08-25 | ¥601.00 | -0.17% | ¥602.00 | ¥607.00 | ¥587.00 | 9.90K |
| 2026-08-24 | ¥602.00 | +1.86% | ¥591.00 | ¥603.00 | ¥589.00 | 5.60K |
| 2026-08-21 | ¥591.00 | +0.68% | ¥587.00 | ¥591.00 | ¥586.00 | 3.00K |
| 2026-08-20 | ¥587.00 | -0.17% | ¥591.00 | ¥593.00 | ¥586.00 | 8.10K |
| 2026-08-19 | ¥588.00 | -3.45% | ¥595.00 | ¥602.00 | ¥585.00 | 25.80K |
| 2026-08-18 | ¥609.00 | +4.10% | ¥576.00 | ¥629.00 | ¥576.00 | 33.00K |
| 2026-08-17 | ¥585.00 | 0.00% | ¥585.00 | ¥590.00 | ¥576.00 | 10.70K |
| 2026-08-14 | ¥585.00 | +2.45% | ¥570.00 | ¥587.00 | ¥570.00 | 14.60K |
| 2026-08-13 | ¥571.00 | -0.35% | ¥567.00 | ¥571.00 | ¥562.00 | 6.10K |
| 2026-08-12 | ¥573.00 | +2.14% | ¥556.00 | ¥573.00 | ¥556.00 | 3.80K |
| 2026-08-10 | ¥561.00 | +1.08% | ¥550.00 | ¥572.00 | ¥550.00 | 8.60K |
| 2026-08-07 | ¥555.00 | -0.36% | ¥557.00 | ¥568.00 | ¥548.00 | 4.40K |
| 2026-08-06 | ¥557.00 | +1.46% | ¥553.00 | ¥557.00 | ¥549.00 | 600 |
| 2026-08-05 | ¥549.00 | -0.90% | ¥549.00 | ¥557.00 | ¥549.00 | 5.20K |
| 2026-08-04 | ¥554.00 | 0.00% | ¥552.00 | ¥554.00 | ¥549.00 | 3.40K |
| 2026-08-03 | ¥554.00 | -0.36% | ¥555.00 | ¥567.00 | ¥550.00 | 6.50K |
| 2026-07-31 | ¥556.00 | -0.18% | ¥561.00 | ¥562.00 | ¥555.00 | 2.30K |
| 2026-07-30 | ¥557.00 | +1.83% | ¥547.00 | ¥562.00 | ¥547.00 | 6.10K |
| 2026-07-29 | ¥547.00 | -0.73% | ¥552.00 | ¥563.00 | ¥547.00 | 12.80K |
| 2026-07-28 | ¥551.00 | -3.33% | ¥564.00 | ¥602.00 | ¥544.00 | 69.20K |
| 2026-07-27 | ¥570.00 | +2.52% | ¥560.00 | ¥570.00 | ¥555.00 | 4.80K |
| 2026-07-24 | ¥556.00 | -1.24% | ¥560.00 | ¥560.00 | ¥556.00 | 3.40K |
| 2026-07-23 | ¥563.00 | -1.05% | ¥564.00 | ¥565.00 | ¥562.00 | 4.60K |
| 2026-07-22 | ¥569.00 | +0.18% | ¥568.00 | ¥571.00 | ¥561.00 | 4.10K |
| 2026-07-21 | ¥568.00 | -0.70% | ¥572.00 | ¥572.00 | ¥561.00 | 5.00K |
| 2026-07-17 | ¥572.00 | -0.17% | ¥563.00 | ¥572.00 | ¥559.00 | 12.20K |
| 2026-07-16 | ¥573.00 | -0.52% | ¥575.00 | ¥576.00 | ¥568.00 | 4.90K |
| 2026-07-15 | ¥576.00 | +1.23% | ¥565.00 | ¥580.00 | ¥560.00 | 15.40K |
| 2026-07-14 | ¥569.00 | +1.97% | ¥558.00 | ¥570.00 | ¥558.00 | 2.20K |
| 2026-07-13 | ¥558.00 | -1.59% | ¥557.00 | ¥565.00 | ¥557.00 | 1.50K |
| 2026-07-10 | ¥567.00 | +2.35% | ¥563.00 | ¥572.00 | ¥554.00 | 9.90K |
| 2026-07-09 | ¥554.00 | -1.60% | ¥565.00 | ¥565.00 | ¥551.00 | 4.00K |
| 2026-07-08 | ¥563.00 | +0.18% | ¥565.00 | ¥565.00 | ¥550.00 | 4.40K |
| 2026-07-07 | ¥562.00 | 0.00% | ¥560.00 | ¥565.00 | ¥550.00 | 2.50K |
| 2026-07-06 | ¥562.00 | +2.93% | ¥550.00 | ¥562.00 | ¥545.00 | 4.70K |
| 2026-07-03 | ¥546.00 | +0.92% | ¥544.00 | ¥546.00 | ¥544.00 | 800 |
| 2026-07-02 | ¥541.00 | -1.10% | ¥543.00 | ¥545.00 | ¥541.00 | 2.10K |
| 2026-07-01 | ¥547.00 | +2.24% | ¥536.00 | ¥547.00 | ¥536.00 | 1.70K |
| 2026-06-30 | ¥535.00 | -0.19% | ¥535.00 | ¥540.00 | ¥535.00 | 1.60K |
| 2026-06-29 | ¥536.00 | -0.56% | ¥540.00 | ¥540.00 | ¥535.00 | 600 |
| 2026-06-26 | ¥539.00 | -0.19% | ¥539.00 | ¥539.00 | ¥539.00 | 200 |
| 2026-06-25 | ¥540.00 | 0.00% | ¥541.00 | ¥541.00 | ¥535.00 | 2.40K |
| 2026-06-24 | ¥540.00 | -1.28% | ¥540.00 | ¥540.00 | ¥533.00 | 2.90K |
| 2026-06-23 | ¥547.00 | +2.24% | ¥535.00 | ¥548.00 | ¥535.00 | 20.60K |
| 2026-06-22 | ¥535.00 | +1.33% | ¥530.00 | ¥548.00 | ¥528.00 | 12.30K |
| 2026-06-19 | ¥528.00 | -1.12% | ¥538.00 | ¥538.00 | ¥522.00 | 4.80K |
| 2026-06-18 | ¥534.00 | +2.69% | ¥522.00 | ¥535.00 | ¥521.00 | 3.50K |
| 2026-06-17 | ¥520.00 | -0.19% | ¥522.00 | ¥523.00 | ¥518.00 | 5.20K |
| 2026-06-16 | ¥521.00 | -1.88% | ¥532.00 | ¥532.00 | ¥520.00 | 6.60K |
| 2026-06-15 | ¥531.00 | +0.76% | ¥530.00 | ¥537.00 | ¥530.00 | 4.70K |
| 2026-06-12 | ¥527.00 | -0.38% | ¥530.00 | ¥536.00 | ¥527.00 | 4.30K |
| 2026-06-11 | ¥529.00 | -0.19% | ¥530.00 | ¥536.00 | ¥529.00 | 7.20K |
| 2026-06-10 | ¥530.00 | -0.75% | ¥530.00 | ¥530.00 | ¥530.00 | 1.10K |
| 2026-06-09 | ¥534.00 | +0.75% | ¥531.00 | ¥538.00 | ¥531.00 | 4.30K |
| 2026-06-08 | ¥530.00 | -1.67% | ¥530.00 | ¥538.00 | ¥530.00 | 5.10K |
| 2026-06-05 | ¥539.00 | +0.94% | ¥538.00 | ¥539.00 | ¥530.00 | 2.60K |
| 2026-06-04 | ¥534.00 | +0.19% | ¥534.00 | ¥540.00 | ¥533.00 | 1.70K |
| 2026-06-03 | ¥533.00 | -1.30% | ¥530.00 | ¥540.00 | ¥530.00 | 1.30K |
| 2026-06-02 | ¥540.00 | +1.12% | ¥537.00 | ¥540.00 | ¥526.00 | 3.10K |
| 2026-06-01 | ¥534.00 | +1.91% | ¥524.00 | ¥540.00 | ¥524.00 | 2.60K |
| 2026-05-29 | ¥524.00 | -1.13% | ¥529.00 | ¥532.00 | ¥523.00 | 2.10K |
| 2026-05-28 | ¥530.00 | +1.53% | ¥520.00 | ¥530.00 | ¥520.00 | 800 |
| 2026-05-27 | ¥522.00 | 0.00% | ¥520.00 | ¥525.00 | ¥520.00 | 4.00K |
| 2026-05-26 | ¥522.00 | -0.19% | ¥522.00 | ¥523.00 | ¥522.00 | 2.10K |
| 2026-05-25 | ¥523.00 | -0.19% | ¥522.00 | ¥525.00 | ¥522.00 | 5.20K |