kabutan

Kohsai Co.,Ltd.(7878) Historical

7878
TSE Standard
Kohsai Co.,Ltd.
1,396
JPY
+41
(+3.03%)
Mar 13, 3:30 pm JST
8.75
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
1,360
Mar 13, 5:44 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 18, 2026
1,699 JPY
52 Week Low Apr 11, 2025
818 JPY
Yearly High Feb 18, 2026
1,699 JPY
Yearly Low Apr 11, 2025
818 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,302 1,411 1,302 1,396 +41 +3.03% 7,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,253 1,376 1,253 1,355 +105 +8.40% 6,700
Mar 11, 2026 1,245 1,252 1,245 1,250 -2 -0.16% 1,000
Mar 10, 2026 1,320 1,320 1,252 1,252 -38 -2.95% 1,900
Mar 9, 2026 1,250 1,290 1,200 1,290 -73 -5.36% 9,900
Mar 6, 2026 1,366 1,366 1,336 1,363 -3 -0.22% 400
Mar 5, 2026 1,310 1,366 1,310 1,366 +61 +4.67% 2,200
Mar 4, 2026 1,300 1,319 1,222 1,305 -16 -1.21% 10,000
Mar 3, 2026 1,376 1,376 1,321 1,321 -85 -6.05% 2,500
Mar 2, 2026 1,372 1,407 1,346 1,406 +4 +0.29% 2,000
Feb 27, 2026 1,340 1,432 1,320 1,402 +37 +2.71% 3,500
Feb 26, 2026 1,420 1,451 1,365 1,365 -25 -1.80% 6,400
Feb 25, 2026 1,288 1,500 1,268 1,390 +72 +5.46% 16,400
Feb 24, 2026 1,381 1,381 1,318 1,318 -33 -2.44% 3,400
Feb 20, 2026 1,313 1,379 1,282 1,351 +8 +0.60% 9,500
Feb 19, 2026 1,560 1,560 1,261 1,343 -227 -14.46% 33,300
Feb 18, 2026 1,561 1,699 1,475 1,570 +9 +0.58% 83,400
Feb 17, 2026 1,323 1,640 1,137 1,561 +208 +15.37% 210,200
Feb 16, 2026 1,039 1,353 1,020 1,353 +293 +27.64% 8,800
Feb 13, 2026 1,060 1,066 1,060 1,060 0 0.00% 400
Feb 12, 2026 1,055 1,060 1,055 1,060 -2 -0.19% 3,900