kabutan

The Kosei Securities Co.,Ltd(8617) Historical

8617
TSE Standard
The Kosei Securities Co.,Ltd
472
JPY
+3
(+0.64%)
Dec 12, 2:52 pm JST
3.03
USD
Dec 12, 12:52 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 16, 2025
527 JPY
52 Week Low Apr 4, 2025
350 JPY
Yearly High Sep 16, 2025
527 JPY
Yearly Low Apr 4, 2025
350 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 470 472 459 472 +3 +0.64% 15,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 472 473 468 469 -5 -1.05% 4,300
Dec 10, 2025 470 483 470 474 +4 +0.85% 5,600
Dec 9, 2025 469 470 468 470 -4 -0.84% 12,200
Dec 8, 2025 475 480 468 474 -3 -0.63% 9,000
Dec 5, 2025 473 477 472 477 +1 +0.21% 1,600
Dec 4, 2025 477 479 475 476 -1 -0.21% 2,600
Dec 3, 2025 476 480 476 477 -1 -0.21% 44,800
Dec 2, 2025 474 478 471 478 0 0.00% 3,100
Dec 1, 2025 480 480 472 478 +4 +0.84% 7,300
Nov 28, 2025 474 475 474 474 +3 +0.64% 4,800
Nov 27, 2025 475 477 468 471 -4 -0.84% 6,500
Nov 26, 2025 475 475 469 475 -1 -0.21% 5,600
Nov 25, 2025 467 489 467 476 +10 +2.15% 16,300
Nov 21, 2025 463 467 456 466 -1 -0.21% 5,100
Nov 20, 2025 462 467 461 467 +8 +1.74% 2,600
Nov 19, 2025 452 459 452 459 +4 +0.88% 9,500
Nov 18, 2025 457 462 451 455 -3 -0.66% 4,900
Nov 17, 2025 462 463 458 458 -3 -0.65% 3,300
Nov 14, 2025 463 464 460 461 -5 -1.07% 3,500
Nov 13, 2025 465 466 461 466 +5 +1.08% 6,700