kabutan

The Kosei Securities Co.,Ltd(8617) Historical

8617
TSE Standard
The Kosei Securities Co.,Ltd
533
JPY
-6
(-1.11%)
Jan 29, 3:30 pm JST
3.48
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 27, 2026
603 JPY
52 Week Low Apr 4, 2025
350 JPY
Yearly High Jan 27, 2026
603 JPY
Yearly Low Apr 4, 2025
350 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 549 549 533 533 -6 -1.11% 14,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 545 549 537 539 -16 -2.88% 26,700
Jan 27, 2026 562 603 547 555 -5 -0.89% 114,600
Jan 26, 2026 514 584 510 560 +46 +8.95% 132,700
Jan 23, 2026 550 550 496 514 -20 -3.75% 101,300
Jan 22, 2026 509 539 490 534 +30 +5.95% 185,800
Jan 21, 2026 505 511 495 504 -8 -1.56% 19,100
Jan 20, 2026 511 513 505 512 +1 +0.20% 18,400
Jan 19, 2026 510 524 484 511 +9 +1.79% 183,900
Jan 16, 2026 496 504 493 502 +8 +1.62% 11,700
Jan 15, 2026 480 494 480 494 +6 +1.23% 12,100
Jan 14, 2026 487 488 480 488 +5 +1.04% 11,700
Jan 13, 2026 491 491 482 483 +8 +1.68% 4,300
Jan 9, 2026 473 478 473 475 +3 +0.64% 3,700
Jan 8, 2026 477 477 467 472 -5 -1.05% 1,900
Jan 7, 2026 481 488 472 477 -5 -1.04% 15,100
Jan 6, 2026 464 488 459 482 +16 +3.43% 15,300
Jan 5, 2026 456 466 448 466 +11 +2.42% 6,800
Dec 30, 2025 459 459 452 455 0 0.00% 8,500
Dec 29, 2025 458 459 455 455 -3 -0.66% 6,000
Dec 26, 2025 460 463 458 458 +1 +0.22% 13,000