kabutan

The Kosei Securities Co.,Ltd(8617) Historical

8617
TSE Standard
The Kosei Securities Co.,Ltd
547
JPY
+6
(+1.11%)
Apr 30, 11:28 am JST
3.41
USD
Apr 29, 10:28 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 27, 2026
603 JPY
52 Week Low May 2, 2025
390 JPY
Yearly High Jan 27, 2026
603 JPY
Yearly Low Jan 5, 2026
448 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 538 547 535 547 +6 +1.11% 162,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 532 548 532 541 +9 +1.69% 7,300
Apr 27, 2026 560 560 522 532 -28 -5.00% 16,900
Apr 24, 2026 537 579 537 560 +24 +4.48% 51,000
Apr 23, 2026 548 559 535 536 -17 -3.07% 14,100
Apr 22, 2026 565 565 545 553 -12 -2.12% 5,900
Apr 21, 2026 565 566 562 565 +1 +0.18% 3,900
Apr 20, 2026 558 565 554 564 +11 +1.99% 3,100
Apr 17, 2026 568 568 553 553 -8 -1.43% 1,200
Apr 16, 2026 564 572 561 561 -12 -2.09% 5,500
Apr 15, 2026 546 575 546 573 +29 +5.33% 14,500
Apr 14, 2026 537 544 537 544 +10 +1.87% 1,800
Apr 13, 2026 525 534 525 534 -1 -0.19% 2,500
Apr 10, 2026 533 535 533 535 +8 +1.52% 200
Apr 9, 2026 544 544 523 527 -19 -3.48% 5,100
Apr 8, 2026 520 565 520 546 +30 +5.81% 30,000
Apr 7, 2026 514 516 509 516 +1 +0.19% 1,900
Apr 6, 2026 511 519 511 515 +9 +1.78% 5,300
Apr 3, 2026 509 515 503 506 -4 -0.78% 5,700
Apr 2, 2026 509 513 503 510 +1 +0.20% 6,200
Apr 1, 2026 509 513 503 509 +5 +0.99% 6,000