Kosei Securities Co., Ltd.(JP:8617)
Â¥554.00-10.00 (-1.77%)
JP:8617
Kosei Securities Co., Ltd. historical prices
Â¥554.00
At close:-10.00 (-1.77%)
Want to see JP:8617 full AI Analyst Report?
Kosei Securities Co., Ltd. (8617) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 556.00 | 562.00 | 554.00 | 554.00 | 554.00 | -1.77% | 3,500 | 0.36 |
| Nov 10, 2026 | 559.00 | 565.00 | 559.00 | 564.00 | 564.00 | +3.30% | 3,500 | 0.36 |
| Nov 09, 2026 | 546.00 | 564.00 | 546.00 | 556.00 | 556.00 | +1.83% | 1,200 | 0.12 |
| Nov 06, 2026 | 576.00 | 576.00 | 545.00 | 546.00 | 546.00 | -6.83% | 22,400 | 2.39 |
| Nov 05, 2026 | 595.00 | 595.00 | 580.00 | 586.00 | 586.00 | -1.35% | 2,200 | 0.23 |
| Nov 04, 2026 | 587.00 | 594.00 | 576.00 | 594.00 | 594.00 | +0.68% | 5,800 | 0.61 |
| Nov 03, 2026 | 590.00 | 590.00 | 577.00 | 590.00 | 590.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 587.00 | 590.00 | 577.00 | 590.00 | 590.00 | +0.34% | 8,200 | 0.87 |
| Oct 30, 2026 | 589.00 | 591.00 | 586.00 | 588.00 | 588.00 | +0.68% | 2,400 | 0.25 |
| Oct 29, 2026 | 561.00 | 599.00 | 561.00 | 584.00 | 584.00 | +3.36% | 15,000 | 1.61 |
| Oct 28, 2026 | 578.00 | 585.00 | 565.00 | 565.00 | 565.00 | -3.42% | 52,600 | 6.19 |
| Oct 27, 2026 | 598.00 | 598.00 | 585.00 | 585.00 | 585.00 | -2.34% | 3,200 | 0.37 |
| Oct 26, 2026 | 589.00 | 600.00 | 589.00 | 599.00 | 599.00 | +1.70% | 10,000 | 1.16 |
| Oct 23, 2026 | 588.00 | 589.00 | 550.00 | 589.00 | 589.00 | +0.51% | 45,500 | 5.07 |
| Oct 22, 2026 | 619.00 | 646.00 | 572.00 | 586.00 | 586.00 | -6.09% | 69,800 | 8.80 |
| Oct 21, 2026 | 629.00 | 632.00 | 624.00 | 624.00 | 624.00 | -1.42% | 5,300 | 0.67 |
| Oct 20, 2026 | 634.00 | 635.00 | 625.00 | 633.00 | 633.00 | -0.47% | 7,600 | 0.97 |
| Oct 19, 2026 | 608.00 | 642.00 | 607.00 | 636.00 | 636.00 | +3.41% | 11,300 | 1.46 |
| Oct 16, 2026 | 614.00 | 615.00 | 604.00 | 615.00 | 615.00 | +1.15% | 2,300 | 0.30 |
| Oct 15, 2026 | 599.00 | 608.00 | 591.00 | 608.00 | 608.00 | +1.67% | 6,000 | 0.78 |
| Oct 14, 2026 | 600.00 | 600.00 | 597.00 | 598.00 | 598.00 | 0.00% | 700 | 0.09 |
| Oct 13, 2026 | 607.00 | 609.00 | 598.00 | 598.00 | 598.00 | -1.32% | 2,800 | 0.35 |
| Oct 12, 2026 | 606.00 | 610.00 | 598.00 | 606.00 | 606.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 598.00 | 610.00 | 598.00 | 606.00 | 606.00 | +1.34% | 3,600 | 0.44 |
| Oct 08, 2026 | 596.00 | 603.00 | 596.00 | 598.00 | 598.00 | -0.99% | 5,000 | 0.62 |
| Oct 07, 2026 | 607.00 | 613.00 | 604.00 | 604.00 | 604.00 | -0.66% | 8,500 | 1.05 |
| Oct 06, 2026 | 594.00 | 609.00 | 594.00 | 608.00 | 608.00 | +2.36% | 10,200 | 1.28 |
| Oct 05, 2026 | 591.00 | 598.00 | 591.00 | 594.00 | 594.00 | +0.68% | 1,900 | 0.24 |
| Oct 02, 2026 | 605.00 | 606.00 | 583.00 | 590.00 | 590.00 | -2.64% | 9,300 | 1.17 |
| Oct 01, 2026 | 593.00 | 607.00 | 593.00 | 606.00 | 606.00 | +0.50% | 4,900 | 0.62 |
| Sep 30, 2026 | 609.00 | 610.00 | 603.00 | 603.00 | 603.00 | -0.66% | 3,900 | 0.50 |
| Sep 29, 2026 | 605.00 | 610.00 | 605.00 | 607.00 | 607.00 | -0.16% | 2,100 | 0.27 |
| Sep 28, 2026 | 604.00 | 610.00 | 604.00 | 608.00 | 608.00 | -0.16% | 2,400 | 0.31 |
| Sep 25, 2026 | 604.00 | 614.00 | 604.00 | 609.00 | 609.00 | -0.16% | 5,300 | 0.68 |
| Sep 24, 2026 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | -1.77% | 5,000 | 0.65 |
| Sep 23, 2026 | 613.00 | 621.00 | 613.00 | 621.00 | 621.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 613.00 | 621.00 | 613.00 | 621.00 | 621.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 613.00 | 621.00 | 613.00 | 621.00 | 621.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 613.00 | 621.00 | 613.00 | 621.00 | 621.00 | +0.65% | 2,300 | 0.28 |
| Sep 17, 2026 | 618.00 | 624.00 | 611.00 | 617.00 | 617.00 | -0.16% | 5,500 | 0.67 |
| Sep 16, 2026 | 608.00 | 624.00 | 608.00 | 618.00 | 618.00 | +1.81% | 2,700 | 0.33 |
| Sep 15, 2026 | 611.00 | 611.00 | 607.00 | 607.00 | 607.00 | -1.14% | 7,300 | 0.89 |
| Sep 14, 2026 | 606.00 | 620.00 | 606.00 | 614.00 | 614.00 | +1.32% | 6,800 | 0.83 |
| Sep 11, 2026 | 608.00 | 609.00 | 606.00 | 606.00 | 606.00 | 0.00% | 2,400 | 0.29 |
| Sep 10, 2026 | 606.00 | 606.00 | 601.00 | 606.00 | 606.00 | 0.00% | 9,500 | 1.16 |
| Sep 09, 2026 | 602.00 | 608.00 | 602.00 | 606.00 | 606.00 | +0.83% | 6,100 | 0.75 |
| Sep 08, 2026 | 617.00 | 624.00 | 601.00 | 601.00 | 601.00 | -2.59% | 17,500 | 2.20 |
| Sep 07, 2026 | 622.00 | 622.00 | 617.00 | 617.00 | 617.00 | -1.12% | 8,600 | 1.10 |
| Sep 04, 2026 | 635.00 | 636.00 | 624.00 | 624.00 | 624.00 | -0.79% | 4,100 | 0.52 |
| Sep 03, 2026 | 625.00 | 633.00 | 624.00 | 629.00 | 629.00 | +0.48% | 4,400 | 0.56 |
