tiprankstipranks
Kohsai Co.Ltd. (JP:7878)
:7878
Japanese Market
7878
Kohsai Co.Ltd.
RESEARCH TOOLSreports

Kohsai Co.Ltd. (7878) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
1,115.00
1,115.00
1,080.00
1,080.00
1,080.00
-1.82%
4,300
0.51
Apr 08, 2026
1,140.00
1,143.00
1,100.00
1,100.00
1,100.00
-3.25%
1,700
0.20
Apr 07, 2026
1,137.00
1,137.00
1,137.00
1,137.00
1,137.00
-0.70%
100
0.01
Apr 06, 2026
1,135.00
1,145.00
1,095.00
1,145.00
1,145.00
+0.88%
2,100
0.25
Apr 03, 2026
1,149.00
1,150.00
1,125.00
1,135.00
1,135.00
-1.13%
1,100
0.13
Apr 02, 2026
1,160.00
1,163.00
1,148.00
1,148.00
1,148.00
-0.61%
400
0.05
Apr 01, 2026
1,155.00
1,155.00
1,155.00
1,155.00
1,155.00
+0.61%
100
0.01
Mar 31, 2026
1,147.00
1,160.00
1,113.00
1,148.00
1,148.00
+0.09%
900
0.11
Mar 30, 2026
1,136.00
1,159.00
1,116.00
1,147.00
1,147.00
-4.10%
800
0.10
Mar 27, 2026
1,246.00
1,278.00
1,166.00
1,196.00
1,196.00
-5.60%
1,900
0.23
Mar 26, 2026
1,246.00
1,267.00
1,240.00
1,267.00
1,267.00
-0.71%
1,200
0.14
Mar 25, 2026
1,261.00
1,276.00
1,232.00
1,276.00
1,276.00
+2.33%
3,900
0.45
Mar 24, 2026
1,131.00
1,251.00
1,094.00
1,247.00
1,247.00
+12.34%
8,600
1.02
Mar 23, 2026
1,182.00
1,183.00
1,050.00
1,110.00
1,110.00
-8.42%
6,100
0.72
Mar 20, 2026
1,212.00
1,250.00
1,152.00
1,212.00
1,212.00
0.00%
0
0.00
Mar 19, 2026
1,250.00
1,250.00
1,152.00
1,212.00
1,212.00
-3.27%
5,200
0.62
Mar 18, 2026
1,270.00
1,288.00
1,253.00
1,253.00
1,253.00
-3.02%
4,300
0.51
Mar 17, 2026
1,322.00
1,344.00
1,292.00
1,292.00
1,292.00
-2.49%
3,200
0.38
Mar 16, 2026
1,385.00
1,398.00
1,278.00
1,325.00
1,325.00
-5.09%
2,700
0.32
Mar 13, 2026
1,302.00
1,411.00
1,302.00
1,396.00
1,396.00
+3.03%
7,500
0.90
Mar 12, 2026
1,253.00
1,376.00
1,253.00
1,355.00
1,355.00
+8.40%
6,700
0.81
Mar 11, 2026
1,245.00
1,252.00
1,245.00
1,250.00
1,250.00
-0.16%
1,000
0.12
Mar 10, 2026
1,320.00
1,320.00
1,252.00
1,252.00
1,252.00
-2.95%
1,900
0.23
Mar 09, 2026
1,250.00
1,290.00
1,200.00
1,290.00
1,290.00
-5.36%
9,900
1.18
Mar 06, 2026
1,366.00
1,366.00
1,336.00
1,363.00
1,363.00
-0.22%
400
0.05
Mar 05, 2026
1,310.00
1,366.00
1,310.00
1,366.00
1,366.00
+4.67%
2,200
0.26
Mar 04, 2026
1,300.00
1,319.00
1,222.00
1,305.00
1,305.00
-1.21%
10,000
1.20
Mar 03, 2026
1,376.00
1,376.00
1,321.00
1,321.00
1,321.00
-6.05%
2,500
0.30
Mar 02, 2026
1,372.00
1,407.00
1,346.00
1,406.00
1,406.00
+0.29%
2,000
0.24
Feb 27, 2026
1,340.00
1,432.00
1,320.00
1,402.00
1,402.00
+2.71%
3,500
0.42
Feb 26, 2026
1,420.00
1,451.00
1,365.00
1,365.00
1,365.00
-1.80%
6,400
0.79
Feb 25, 2026
1,288.00
1,500.00
1,268.00
1,390.00
1,390.00
+5.46%
16,400
2.06
Feb 24, 2026
1,381.00
1,381.00
1,318.00
1,318.00
1,318.00
-2.44%
3,400
0.43
Feb 23, 2026
1,351.00
1,379.00
1,282.00
1,351.00
1,351.00
0.00%
0
0.00
Feb 20, 2026
1,313.00
1,379.00
1,282.00
1,351.00
1,351.00
+0.60%
9,500
1.22
Feb 19, 2026
1,560.00
1,560.00
1,261.00
1,343.00
1,343.00
-14.46%
33,300
4.60
Feb 18, 2026
1,561.00
1,699.00
1,475.00
1,570.00
1,570.00
+0.58%
83,400
14.02
Feb 17, 2026
1,323.00
1,640.00
1,137.00
1,561.00
1,561.00
+15.37%
210,200
79.15
Feb 16, 2026
1,039.00
1,353.00
1,020.00
1,353.00
1,353.00
+27.64%
8,800
3.31
Feb 13, 2026
1,060.00
1,066.00
1,060.00
1,060.00
1,060.00
0.00%
400
0.15
Feb 12, 2026
1,055.00
1,060.00
1,055.00
1,060.00
1,060.00
-0.19%
3,900
1.49
Feb 11, 2026
1,062.00
1,066.00
1,035.00
1,062.00
1,062.00
0.00%
0
0.00
Feb 10, 2026
1,066.00
1,066.00
1,035.00
1,062.00
1,062.00
-0.65%
6,200
2.42
Feb 09, 2026
1,069.00
1,073.00
1,026.00
1,069.00
1,069.00
+0.19%
3,600
1.43
Feb 06, 2026
1,000.00
1,073.00
1,000.00
1,067.00
1,067.00
+6.70%
5,900
2.42
Feb 05, 2026
975.00
1,013.00
975.00
1,000.00
1,000.00
+2.56%
3,400
1.42
Feb 04, 2026
979.00
980.00
975.00
975.00
975.00
-0.41%
1,300
0.54
Feb 03, 2026
963.00
992.00
963.00
979.00
979.00
+1.77%
2,600
1.09
Feb 02, 2026
986.00
986.00
951.00
962.00
962.00
-0.93%
3,000
1.26
Jan 30, 2026
977.00
977.00
970.00
971.00
971.00
-1.42%
2,300
0.98
Rows:
50