Kohsai Co.Ltd.(JP:7878)
Â¥903.00+4.00 (+0.44%)
JP:7878
Kohsai Co.Ltd. historical prices
Â¥903.00
At close:+4.00 (+0.44%)
Want to see JP:7878 full AI Analyst Report?
Kohsai Co.Ltd. (7878) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 899.00 | 904.00 | 889.00 | 903.00 | 903.00 | +0.44% | 2,900 | 0.41 |
| Nov 11, 2026 | 895.00 | 906.00 | 894.00 | 899.00 | 899.00 | +0.45% | 2,800 | 0.40 |
| Nov 10, 2026 | 894.00 | 907.00 | 894.00 | 895.00 | 895.00 | +1.82% | 900 | 0.13 |
| Nov 09, 2026 | 894.00 | 914.00 | 888.00 | 894.00 | 894.00 | +1.71% | 3,800 | 0.55 |
| Nov 06, 2026 | 901.00 | 901.00 | 873.00 | 879.00 | 879.00 | -3.83% | 6,200 | 0.90 |
| Nov 05, 2026 | 920.00 | 920.00 | 901.00 | 914.00 | 914.00 | -0.65% | 6,000 | 0.88 |
| Nov 04, 2026 | 907.00 | 921.00 | 903.00 | 920.00 | 920.00 | -0.22% | 10,900 | 1.64 |
| Nov 03, 2026 | 922.00 | 964.00 | 910.00 | 922.00 | 922.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 923.00 | 964.00 | 910.00 | 922.00 | 922.00 | -10.31% | 24,200 | 3.84 |
| Oct 30, 2026 | 1,028.00 | 1,028.00 | 1,020.00 | 1,028.00 | 1,028.00 | 0.00% | 2,700 | 0.43 |
| Oct 29, 2026 | 1,034.00 | 1,034.00 | 1,024.00 | 1,028.00 | 1,028.00 | -3.29% | 1,500 | 0.24 |
| Oct 28, 2026 | 1,050.00 | 1,063.00 | 1,043.00 | 1,063.00 | 1,063.00 | -1.57% | 1,800 | 0.29 |
| Oct 27, 2026 | 1,056.00 | 1,080.00 | 1,056.00 | 1,080.00 | 1,080.00 | +2.37% | 200 | 0.03 |
| Oct 26, 2026 | 1,026.00 | 1,055.00 | 1,026.00 | 1,055.00 | 1,055.00 | +3.03% | 4,100 | 0.62 |
| Oct 23, 2026 | 1,035.00 | 1,035.00 | 1,020.00 | 1,024.00 | 1,024.00 | +0.29% | 1,000 | 0.15 |
| Oct 22, 2026 | 1,042.00 | 1,042.00 | 1,021.00 | 1,021.00 | 1,021.00 | -1.83% | 1,900 | 0.28 |
| Oct 21, 2026 | 1,011.00 | 1,045.00 | 1,011.00 | 1,040.00 | 1,040.00 | +1.76% | 1,300 | 0.19 |
| Oct 20, 2026 | 1,045.00 | 1,045.00 | 1,022.00 | 1,022.00 | 1,022.00 | -2.20% | 1,000 | 0.15 |
| Oct 19, 2026 | 1,031.00 | 1,045.00 | 1,031.00 | 1,045.00 | 1,045.00 | -0.38% | 2,200 | 0.33 |
| Oct 16, 2026 | 1,018.00 | 1,054.00 | 1,018.00 | 1,049.00 | 1,049.00 | +3.15% | 2,000 | 0.29 |
| Oct 15, 2026 | 1,027.00 | 1,027.00 | 1,003.00 | 1,017.00 | 1,017.00 | 0.00% | 5,900 | 0.88 |
| Oct 14, 2026 | 1,031.00 | 1,031.00 | 1,010.00 | 1,017.00 | 1,017.00 | -0.59% | 2,000 | 0.30 |
| Oct 13, 2026 | 1,035.00 | 1,035.00 | 1,009.00 | 1,023.00 | 1,023.00 | -1.16% | 1,600 | 0.24 |
| Oct 12, 2026 | 1,035.00 | 1,039.00 | 1,002.00 | 1,035.00 | 1,035.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,002.00 | 1,039.00 | 1,002.00 | 1,035.00 | 1,035.00 | +2.48% | 2,800 | 0.41 |
| Oct 08, 2026 | 1,011.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.88% | 10,700 | 1.59 |
| Oct 07, 2026 | 1,028.00 | 1,050.00 | 1,014.00 | 1,019.00 | 1,019.00 | +0.10% | 7,600 | 1.14 |
| Oct 06, 2026 | 1,080.00 | 1,080.00 | 985.00 | 1,018.00 | 1,018.00 | -5.83% | 36,100 | 5.81 |
| Oct 05, 2026 | 1,119.00 | 1,119.00 | 1,080.00 | 1,081.00 | 1,081.00 | -3.40% | 7,400 | 1.20 |
| Oct 02, 2026 | 1,117.00 | 1,124.00 | 1,102.00 | 1,119.00 | 1,119.00 | +0.27% | 1,900 | 0.30 |
| Oct 01, 2026 | 1,100.00 | 1,123.00 | 1,100.00 | 1,116.00 | 1,116.00 | +1.45% | 3,700 | 0.58 |
| Sep 30, 2026 | 1,148.00 | 1,170.00 | 1,080.00 | 1,100.00 | 1,100.00 | -4.18% | 17,100 | 2.65 |
| Sep 29, 2026 | 1,154.00 | 1,158.00 | 1,147.00 | 1,148.00 | 1,148.00 | -0.78% | 4,000 | 0.52 |
| Sep 28, 2026 | 1,180.00 | 1,188.00 | 1,144.00 | 1,157.00 | 1,157.00 | -1.62% | 7,800 | 1.00 |
| Sep 25, 2026 | 1,188.00 | 1,188.00 | 1,170.00 | 1,176.00 | 1,176.00 | +1.47% | 2,300 | 0.28 |
| Sep 24, 2026 | 1,166.00 | 1,188.00 | 1,150.00 | 1,159.00 | 1,159.00 | +1.40% | 4,900 | 0.59 |
| Sep 23, 2026 | 1,182.00 | 1,182.00 | 1,143.00 | 1,143.00 | 1,143.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,182.00 | 1,182.00 | 1,143.00 | 1,143.00 | 1,143.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,182.00 | 1,182.00 | 1,143.00 | 1,143.00 | 1,143.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,182.00 | 1,182.00 | 1,143.00 | 1,143.00 | 1,143.00 | -2.31% | 5,400 | 0.57 |
| Sep 17, 2026 | 1,146.00 | 1,188.00 | 1,140.00 | 1,170.00 | 1,170.00 | +1.74% | 10,300 | 1.08 |
| Sep 16, 2026 | 1,155.00 | 1,159.00 | 1,123.00 | 1,150.00 | 1,150.00 | -1.54% | 15,500 | 1.62 |
| Sep 15, 2026 | 1,206.00 | 1,206.00 | 1,090.00 | 1,168.00 | 1,168.00 | -7.74% | 48,200 | 5.21 |
| Sep 14, 2026 | 1,380.00 | 1,380.00 | 1,235.00 | 1,266.00 | 1,266.00 | -16.16% | 75,800 | 8.76 |
| Sep 11, 2026 | 1,560.00 | 1,572.00 | 1,447.00 | 1,510.00 | 1,510.00 | +0.73% | 16,500 | 1.68 |
| Sep 10, 2026 | 1,519.00 | 1,529.00 | 1,477.00 | 1,499.00 | 1,499.00 | -1.38% | 2,900 | 0.20 |
| Sep 09, 2026 | 1,440.00 | 1,539.00 | 1,440.00 | 1,520.00 | 1,520.00 | +6.15% | 5,100 | 0.35 |
| Sep 08, 2026 | 1,500.00 | 1,500.00 | 1,432.00 | 1,432.00 | 1,432.00 | -4.53% | 4,700 | 0.32 |
| Sep 07, 2026 | 1,571.00 | 1,571.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.02% | 4,700 | 0.33 |
| Sep 04, 2026 | 1,538.00 | 1,578.00 | 1,513.00 | 1,531.00 | 1,531.00 | +0.72% | 4,400 | 0.31 |
