tiprankstipranks
Trending News
More News >
Kohsai Co.Ltd. (JP:7878)
:7878
Japanese Market
Advertisement

Kohsai Co.Ltd. (7878) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
1,248.00
1,400.00
1,218.00
1,338.00
1,338.00
+9.14%
123,100
6.11
Jul 24, 2025
1,228.00
1,250.00
1,216.00
1,226.00
1,226.00
-0.41%
5,200
0.26
Jul 23, 2025
1,289.00
1,416.00
1,208.00
1,231.00
1,231.00
-5.96%
95,300
5.09
Jul 22, 2025
1,195.00
1,319.00
1,195.00
1,309.00
1,309.00
+7.56%
17,800
0.96
Jul 18, 2025
1,296.00
1,330.00
1,172.00
1,217.00
1,217.00
-6.02%
134,900
8.26
Jul 17, 2025
1,337.00
1,337.00
1,282.00
1,295.00
1,295.00
-3.14%
5,500
0.34
Jul 16, 2025
1,232.00
1,360.00
1,145.00
1,337.00
1,337.00
+11.23%
62,000
4.03
Jul 15, 2025
1,349.00
1,349.00
1,190.00
1,202.00
1,202.00
-8.87%
37,200
2.50
Jul 14, 2025
1,233.00
1,344.00
1,227.00
1,319.00
1,319.00
+6.97%
27,700
1.79
Jul 11, 2025
1,313.00
1,313.00
1,191.00
1,233.00
1,233.00
-11.17%
44,000
2.97
Jul 10, 2025
1,271.00
1,419.00
1,260.00
1,388.00
1,388.00
+6.69%
274,400
26.18
Jul 09, 2025
1,001.00
1,301.00
1,000.00
1,301.00
1,301.00
+29.97%
195,000
26.15
Jul 08, 2025
991.00
1,001.00
991.00
1,001.00
1,001.00
+0.50%
700
0.09
Jul 07, 2025
974.00
996.00
973.00
996.00
996.00
-0.10%
5,600
0.74
Jul 04, 2025
992.00
1,000.00
988.00
997.00
997.00
0.00%
2,900
0.38
Jul 03, 2025
997.00
997.00
997.00
997.00
997.00
-0.50%
500
0.07
Jul 02, 2025
1,002.00
1,002.00
1,002.00
1,002.00
1,002.00
+0.10%
100
0.01
Jul 01, 2025
986.00
1,001.00
986.00
1,001.00
1,001.00
+0.10%
2,100
0.28
Jun 30, 2025
990.00
1,000.00
990.00
1,000.00
1,000.00
+1.01%
800
0.11
Jun 27, 2025
990.00
990.00
990.00
990.00
990.00
+0.20%
200
0.03
Jun 26, 2025
991.00
991.00
976.00
988.00
988.00
-0.30%
700
0.09
Jun 25, 2025
985.00
1,009.00
985.00
991.00
991.00
0.00%
2,400
0.31
Jun 24, 2025
948.00
1,029.00
948.00
991.00
991.00
+4.65%
14,800
1.98
Jun 23, 2025
958.00
958.00
945.00
947.00
947.00
-2.47%
2,200
0.29
Jun 20, 2025
985.00
985.00
968.00
971.00
971.00
+0.10%
400
0.05
Jun 19, 2025
970.00
970.00
970.00
970.00
970.00
+0.41%
200
0.03
Jun 18, 2025
951.00
966.00
951.00
966.00
966.00
+0.94%
200
0.03
Jun 17, 2025
951.00
957.00
951.00
957.00
957.00
+0.63%
3,100
0.38
Jun 16, 2025
952.00
952.00
940.00
951.00
951.00
-1.14%
2,500
0.30
Jun 13, 2025
970.00
980.00
961.00
962.00
962.00
-1.33%
2,100
0.25
Jun 12, 2025
981.00
990.00
975.00
975.00
975.00
-0.61%
2,200
0.27
Jun 11, 2025
992.00
992.00
981.00
981.00
981.00
-0.51%
1,500
0.18
Jun 10, 2025
988.00
988.00
980.00
986.00
986.00
-0.30%
800
0.10
Jun 09, 2025
993.00
993.00
976.00
989.00
989.00
+0.10%
1,200
0.14
Jun 06, 2025
980.00
995.00
980.00
988.00
988.00
+0.92%
1,100
0.13
Jun 05, 2025
978.00
979.00
978.00
979.00
979.00
+0.10%
500
0.06
Jun 04, 2025
979.00
979.00
971.00
978.00
978.00
-0.61%
1,200
0.14
Jun 03, 2025
980.00
992.00
979.00
984.00
984.00
+0.41%
700
0.08
Jun 02, 2025
982.00
995.00
980.00
980.00
980.00
-0.71%
3,200
0.38
May 30, 2025
981.00
998.00
975.00
987.00
987.00
+0.61%
1,900
0.23
May 29, 2025
971.00
997.00
971.00
981.00
981.00
+1.03%
2,400
0.28
May 28, 2025
978.00
1,017.00
967.00
971.00
971.00
-0.10%
7,900
0.91
May 27, 2025
968.00
982.00
968.00
972.00
972.00
+0.31%
1,400
0.16
May 26, 2025
963.00
976.00
963.00
969.00
969.00
-0.92%
2,500
0.29
May 23, 2025
963.00
990.00
963.00
978.00
978.00
+0.51%
2,600
0.30
May 22, 2025
975.00
985.00
972.00
973.00
973.00
-1.72%
4,400
0.51
May 21, 2025
955.00
1,080.00
955.00
990.00
990.00
+2.70%
97,500
13.70
May 20, 2025
968.00
998.00
964.00
964.00
964.00
0.00%
3,400
0.48
May 19, 2025
1,036.00
1,036.00
964.00
964.00
964.00
-7.31%
3,900
0.55
May 16, 2025
945.00
1,076.00
945.00
1,040.00
1,040.00
+10.87%
66,700
11.09
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis