kabutan

The Kosei Securities Co.,Ltd(8617) Historical

8617
TSE Standard
The Kosei Securities Co.,Ltd
547
JPY
+6
(+1.11%)
Apr 30, 12:50 pm JST
3.41
USD
Apr 29, 11:50 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 560 560 522 547 -13 -2.32% 188,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 558 579 535 560 +7 +1.27% 78,000
Apr 17, 2026 525 575 525 553 +18 +3.36% 25,500
Apr 10, 2026 511 565 509 535 +29 +5.73% 42,500
Apr 3, 2026 510 515 500 506 -16 -3.07% 29,100
Mar 27, 2026 533 554 520 522 -36 -6.45% 45,300
Mar 19, 2026 532 559 530 558 +26 +4.89% 25,500
Mar 13, 2026 549 551 530 532 -20 -3.62% 38,000
Mar 6, 2026 597 598 530 552 -47 -7.85% 90,100
Feb 27, 2026 570 599 551 599 +29 +5.09% 44,600
Feb 20, 2026 566 575 550 570 +12 +2.15% 30,500
Feb 13, 2026 574 576 553 558 +4 +0.72% 56,500
Feb 6, 2026 540 558 531 554 +17 +3.17% 63,600
Jan 30, 2026 514 603 510 537 +23 +4.47% 294,400
Jan 23, 2026 510 550 484 514 +12 +2.39% 508,500
Jan 16, 2026 491 504 480 502 +27 +5.68% 39,800
Jan 9, 2026 456 488 448 475 +20 +4.40% 42,800
Dec 30, 2025 458 459 452 455 -3 -0.66% 14,500
Dec 26, 2025 441 463 440 458 +18 +4.09% 129,100
Dec 19, 2025 467 471 432 440 -32 -6.78% 117,400
Dec 12, 2025 475 483 459 472 -5 -1.05% 46,400