kabutan

Kohsai Co.,Ltd.(7878) Historical

7878
TSE Standard
Kohsai Co.,Ltd.
995
JPY
-9
(-0.90%)
Dec 5, 3:17 pm JST
6.43
USD
Dec 5, 1:17 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 13, 2025
1,689 JPY
52 Week Low Apr 11, 2025
818 JPY
Yearly High Aug 13, 2025
1,689 JPY
Yearly Low Apr 11, 2025
818 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,010 1,019 986 995 -20 -1.97% 5,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,030 1,039 980 1,015 -15 -1.46% 5,500
Nov 21, 2025 1,089 1,089 969 1,030 -58 -5.33% 15,900
Nov 14, 2025 1,071 1,102 1,064 1,088 +47 +4.51% 4,100
Nov 7, 2025 1,060 1,107 1,031 1,041 -14 -1.33% 7,000
Oct 31, 2025 1,080 1,102 1,050 1,055 -25 -2.31% 1,700
Oct 24, 2025 1,080 1,120 1,080 1,080 +30 +2.86% 2,800
Oct 17, 2025 1,088 1,091 1,032 1,050 -38 -3.49% 4,400
Oct 10, 2025 1,100 1,100 1,057 1,088 -22 -1.98% 7,500
Oct 3, 2025 1,177 1,182 1,070 1,110 -65 -5.53% 6,100
Sep 26, 2025 1,203 1,213 1,170 1,175 -38 -3.13% 2,800
Sep 19, 2025 1,236 1,240 1,208 1,213 -52 -4.11% 6,800
Sep 12, 2025 1,279 1,280 1,220 1,265 +2 +0.16% 9,900
Sep 5, 2025 1,210 1,279 1,185 1,263 +52 +4.29% 16,600
Aug 29, 2025 1,316 1,316 1,205 1,211 -105 -7.98% 17,600
Aug 22, 2025 1,458 1,483 1,313 1,316 -149 -10.17% 95,200
Aug 15, 2025 1,383 1,689 1,337 1,465 +86 +6.24% 222,500
Aug 8, 2025 1,242 1,495 1,222 1,379 +107 +8.41% 54,500
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