KOSAIDO Holdings Co.Ltd.(JP:7868)
Â¥487.00+5.00 (+1.04%)
JP:7868
KOSAIDO Holdings Co.Ltd. historical prices
Â¥487.00
At close:+5.00 (+1.04%)
Want to see JP:7868 full AI Analyst Report?
KOSAIDO Holdings Co.Ltd. (7868) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 490.00 | 495.00 | 483.00 | 487.00 | 487.00 | +1.04% | 520,400 | 1.33 |
| Nov 10, 2026 | 480.00 | 491.00 | 469.00 | 482.00 | 482.00 | +4.10% | 1,253,900 | 3.34 |
| Nov 09, 2026 | 479.00 | 484.00 | 464.00 | 467.00 | 467.00 | +0.86% | 1,217,100 | 3.30 |
| Nov 06, 2026 | 478.00 | 487.00 | 461.00 | 463.00 | 463.00 | -7.40% | 1,439,100 | 4.16 |
| Nov 05, 2026 | 500.00 | 509.00 | 499.00 | 500.00 | 500.00 | +1.01% | 898,500 | 2.65 |
| Nov 04, 2026 | 505.00 | 507.00 | 487.00 | 495.00 | 495.00 | -1.79% | 414,200 | 1.22 |
| Nov 03, 2026 | 504.00 | 507.00 | 494.00 | 504.00 | 504.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 500.00 | 507.00 | 494.00 | 504.00 | 504.00 | +0.80% | 630,500 | 1.83 |
| Oct 30, 2026 | 503.00 | 506.00 | 494.00 | 500.00 | 500.00 | -0.60% | 577,800 | 1.70 |
| Oct 29, 2026 | 495.00 | 503.00 | 487.00 | 503.00 | 503.00 | +1.21% | 983,000 | 2.84 |
| Oct 28, 2026 | 504.00 | 508.00 | 497.00 | 497.00 | 497.00 | -1.78% | 336,500 | 0.97 |
| Oct 27, 2026 | 511.00 | 515.00 | 505.00 | 506.00 | 506.00 | -1.36% | 230,400 | 0.66 |
| Oct 26, 2026 | 512.00 | 522.00 | 512.00 | 513.00 | 513.00 | -0.39% | 206,100 | 0.58 |
| Oct 23, 2026 | 525.00 | 525.00 | 512.00 | 515.00 | 515.00 | -0.39% | 275,800 | 0.77 |
| Oct 22, 2026 | 522.00 | 530.00 | 517.00 | 517.00 | 517.00 | -0.96% | 197,000 | 0.54 |
| Oct 21, 2026 | 530.00 | 530.00 | 520.00 | 522.00 | 522.00 | -0.57% | 186,500 | 0.51 |
| Oct 20, 2026 | 533.00 | 538.00 | 520.00 | 525.00 | 525.00 | -1.69% | 260,600 | 0.72 |
| Oct 19, 2026 | 526.00 | 534.00 | 521.00 | 534.00 | 534.00 | +1.52% | 158,900 | 0.43 |
| Oct 16, 2026 | 520.00 | 528.00 | 520.00 | 526.00 | 526.00 | +2.14% | 235,100 | 0.63 |
| Oct 15, 2026 | 524.00 | 525.00 | 512.00 | 515.00 | 515.00 | -3.01% | 336,500 | 0.92 |
| Oct 14, 2026 | 520.00 | 533.00 | 519.00 | 531.00 | 531.00 | +2.51% | 233,800 | 0.63 |
| Oct 13, 2026 | 539.00 | 542.00 | 487.00 | 518.00 | 518.00 | -3.72% | 1,031,300 | 2.69 |
| Oct 12, 2026 | 538.00 | 538.00 | 527.00 | 538.00 | 538.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 527.00 | 538.00 | 527.00 | 538.00 | 538.00 | +1.13% | 196,800 | 0.50 |
| Oct 08, 2026 | 533.00 | 533.00 | 522.00 | 532.00 | 532.00 | -0.37% | 204,400 | 0.51 |
| Oct 07, 2026 | 523.00 | 536.00 | 522.00 | 534.00 | 534.00 | +2.10% | 271,300 | 0.67 |
| Oct 06, 2026 | 522.00 | 528.00 | 520.00 | 523.00 | 523.00 | +0.58% | 249,700 | 0.61 |
| Oct 05, 2026 | 537.00 | 538.00 | 519.00 | 520.00 | 520.00 | -1.89% | 315,500 | 0.77 |
| Oct 02, 2026 | 531.00 | 534.00 | 526.00 | 530.00 | 530.00 | -1.12% | 202,900 | 0.49 |
| Oct 01, 2026 | 536.00 | 541.00 | 518.00 | 536.00 | 536.00 | -1.47% | 1,242,700 | 3.13 |
| Sep 30, 2026 | 537.00 | 547.00 | 532.00 | 544.00 | 544.00 | +1.49% | 254,500 | 0.63 |
| Sep 29, 2026 | 536.00 | 540.00 | 534.00 | 536.00 | 536.00 | +0.31% | 170,500 | 0.41 |
| Sep 28, 2026 | 547.00 | 548.00 | 534.00 | 541.00 | 534.33 | 0.00% | 202,000 | 0.46 |
| Sep 25, 2026 | 545.00 | 562.00 | 540.00 | 541.00 | 534.33 | -0.73% | 432,300 | 0.97 |
| Sep 24, 2026 | 550.00 | 552.00 | 541.00 | 545.00 | 538.28 | +1.68% | 381,700 | 0.84 |
| Sep 23, 2026 | 536.00 | 541.00 | 526.00 | 536.00 | 529.39 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 536.00 | 541.00 | 526.00 | 536.00 | 529.39 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 536.00 | 541.00 | 526.00 | 536.00 | 529.39 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 529.00 | 541.00 | 526.00 | 536.00 | 529.39 | +0.56% | 475,800 | 0.94 |
| Sep 17, 2026 | 528.00 | 535.00 | 523.00 | 533.00 | 526.43 | +0.57% | 184,900 | 0.36 |
| Sep 16, 2026 | 527.00 | 537.00 | 522.00 | 530.00 | 523.47 | +0.57% | 183,800 | 0.33 |
| Sep 15, 2026 | 520.00 | 530.00 | 518.00 | 527.00 | 520.50 | +2.33% | 305,300 | 0.54 |
| Sep 14, 2026 | 508.00 | 520.00 | 507.00 | 515.00 | 508.65 | +0.78% | 219,500 | 0.38 |
| Sep 11, 2026 | 505.00 | 513.00 | 505.00 | 511.00 | 504.70 | -1.16% | 499,100 | 0.85 |
| Sep 10, 2026 | 515.00 | 522.00 | 514.00 | 517.00 | 510.63 | -0.19% | 175,900 | 0.29 |
| Sep 09, 2026 | 541.00 | 541.00 | 504.00 | 518.00 | 511.61 | -3.72% | 639,200 | 1.02 |
| Sep 08, 2026 | 543.00 | 548.00 | 536.00 | 538.00 | 531.37 | -1.10% | 387,500 | 0.59 |
| Sep 07, 2026 | 545.00 | 552.00 | 542.00 | 544.00 | 537.29 | +0.37% | 232,100 | 0.34 |
| Sep 04, 2026 | 545.00 | 552.00 | 540.00 | 542.00 | 535.32 | -0.55% | 158,300 | 0.22 |
| Sep 03, 2026 | 555.00 | 560.00 | 545.00 | 545.00 | 538.28 | -1.62% | 228,800 | 0.30 |
