kabutan

Kohsai Co.,Ltd.(7878) Historical

7878
TSE Standard
Kohsai Co.,Ltd.
1,379
JPY
+102
(+7.99%)
Aug 8, 3:30 pm JST
9.35
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 10, 2025
1,419 JPY
52 Week Low Apr 11, 2025
818 JPY
Yearly High Jul 10, 2025
1,419 JPY
Yearly Low Apr 11, 2025
818 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 1,242 1,495 1,222 1,379 +107 +8.41% 99,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 1,341 1,356 1,263 1,272 -66 -4.93% 40,400
Jul 25, 2025 1,195 1,416 1,195 1,338 +121 +9.94% 241,400
Jul 18, 2025 1,233 1,360 1,145 1,217 -16 -1.30% 267,300
Jul 11, 2025 974 1,419 973 1,233 +236 +23.67% 519,700
Jul 4, 2025 990 1,002 986 997 +7 +0.71% 6,400
Jun 27, 2025 958 1,029 945 990 +19 +1.96% 20,300
Jun 20, 2025 952 985 940 971 +9 +0.94% 6,400
Jun 13, 2025 993 993 961 962 -26 -2.63% 7,800
Jun 6, 2025 982 995 971 988 +1 +0.10% 6,700
May 30, 2025 963 1,017 963 987 +9 +0.92% 16,100
May 23, 2025 1,036 1,080 955 978 -62 -5.96% 111,800
May 16, 2025 931 1,076 914 1,040 +102 +10.87% 71,400
May 9, 2025 948 973 937 938 -20 -2.09% 3,500
May 2, 2025 1,009 1,009 951 958 -46 -4.58% 11,900
Apr 25, 2025 901 1,090 892 1,004 +105 +11.68% 112,600
Apr 18, 2025 840 899 825 899 +74 +8.97% 15,600
Apr 11, 2025 846 943 818 825 -97 -10.52% 80,400
Apr 4, 2025 1,045 1,074 908 922 -130 -12.36% 14,300
Mar 28, 2025 1,080 1,084 1,041 1,052 -42 -3.84% 9,400
Mar 21, 2025 1,104 1,152 1,064 1,094 -100 -8.38% 29,500