Kosei Securities Co., Ltd. (JP:8617)
:8617
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
544.00
544.00
523.00
527.00
527.00
-3.48%
5,100
0.25
Apr 08, 2026
520.00
565.00
520.00
546.00
546.00
+5.81%
30,000
1.48
Apr 07, 2026
514.00
516.00
509.00
516.00
516.00
+0.19%
1,900
0.09
Apr 06, 2026
511.00
519.00
511.00
515.00
515.00
+1.78%
5,300
0.26
Apr 03, 2026
509.00
515.00
503.00
506.00
506.00
-0.78%
5,700
0.28
Apr 02, 2026
509.00
513.00
503.00
510.00
510.00
+0.20%
6,200
0.30
Apr 01, 2026
509.00
513.00
503.00
509.00
509.00
+0.99%
6,000
0.29
Mar 31, 2026
511.00
511.00
501.00
504.00
504.00
-1.56%
5,000
0.24
Mar 30, 2026
510.00
512.00
500.00
512.00
512.00
-1.92%
6,200
0.31
Mar 27, 2026
527.00
533.00
522.00
522.00
522.00
-1.69%
3,900
0.19
Mar 26, 2026
540.00
540.00
526.00
531.00
531.00
-0.38%
3,800
0.19
Mar 25, 2026
531.00
554.00
531.00
533.00
533.00
-0.93%
14,300
0.70
Mar 24, 2026
540.00
540.00
538.00
538.00
538.00
-0.37%
800
0.04
Mar 23, 2026
533.00
540.00
520.00
540.00
540.00
-3.23%
22,500
1.09
Mar 20, 2026
558.00
558.00
535.00
558.00
558.00
0.00%
0
0.00
Mar 19, 2026
550.00
558.00
535.00
558.00
558.00
-0.18%
5,600
0.26
Mar 18, 2026
534.00
559.00
534.00
559.00
559.00
+5.47%
6,500
0.30
Mar 17, 2026
534.00
534.00
530.00
530.00
530.00
0.00%
6,400
0.28
Mar 16, 2026
532.00
534.00
530.00
530.00
530.00
-0.38%
7,000
0.30
Mar 13, 2026
537.00
539.00
532.00
532.00
532.00
-2.56%
5,200
0.22
Mar 12, 2026
545.00
546.00
532.00
546.00
546.00
0.00%
1,900
0.08
Mar 11, 2026
543.00
548.00
543.00
546.00
546.00
-0.18%
4,800
0.21
Mar 10, 2026
535.00
551.00
534.00
547.00
547.00
+2.24%
7,600
0.33
Mar 09, 2026
549.00
549.00
530.00
535.00
535.00
-3.08%
18,500
0.80
Mar 06, 2026
548.00
552.00
542.00
552.00
552.00
-1.25%
11,700
0.51
Mar 05, 2026
558.00
586.00
558.00
559.00
559.00
+1.27%
4,200
0.18
Mar 04, 2026
552.00
570.00
530.00
552.00
552.00
-1.43%
35,900
1.58
Mar 03, 2026
578.00
578.00
556.00
560.00
560.00
-3.45%
18,800
0.84
Mar 02, 2026
597.00
598.00
574.00
580.00
580.00
-3.17%
19,500
0.85
Feb 27, 2026
570.00
599.00
570.00
599.00
599.00
+4.90%
15,800
0.70
Feb 26, 2026
573.00
578.00
567.00
571.00
571.00
-0.35%
14,300
0.64
Feb 25, 2026
568.00
575.00
558.00
573.00
573.00
+0.70%
5,800
0.26
Feb 24, 2026
570.00
570.00
551.00
569.00
569.00
-0.18%
8,700
0.39
Feb 23, 2026
570.00
575.00
561.00
570.00
570.00
0.00%
0
0.00
Feb 20, 2026
565.00
575.00
561.00
570.00
570.00
-0.52%
6,500
0.29
Feb 19, 2026
566.00
573.00
560.00
573.00
573.00
+0.35%
7,800
0.34
Feb 18, 2026
569.00
571.00
567.00
571.00
571.00
+0.35%
1,800
0.08
Feb 17, 2026
568.00
570.00
566.00
569.00
569.00
0.00%
4,800
0.21
Feb 16, 2026
566.00
569.00
550.00
569.00
569.00
+1.97%
9,600
0.42
Feb 13, 2026
566.00
572.00
555.00
558.00
558.00
-2.79%
13,100
0.58
Feb 12, 2026
560.00
576.00
554.00
574.00
574.00
+1.95%
21,200
0.95
Feb 11, 2026
563.00
568.00
557.00
563.00
563.00
0.00%
0
0.00
Feb 10, 2026
557.00
568.00
557.00
563.00
563.00
+0.72%
10,200
0.46
Feb 09, 2026
574.00
574.00
553.00
559.00
559.00
+0.90%
12,000
0.54
Feb 06, 2026
553.00
554.00
547.00
554.00
554.00
-0.54%
13,800
0.62
Feb 05, 2026
542.00
558.00
542.00
557.00
557.00
+2.01%
10,700
0.48
Feb 04, 2026
532.00
549.00
532.00
546.00
546.00
+1.87%
11,500
0.52
Feb 03, 2026
534.00
540.00
532.00
536.00
536.00
+0.94%
14,100
0.63
Feb 02, 2026
540.00
544.00
531.00
531.00
531.00
-1.12%
13,500
0.61
Jan 30, 2026
537.00
539.00
533.00
537.00
537.00
+0.75%
6,300
0.28
Rows: