kabutan

The Kosei Securities Co.,Ltd(8617) Historical

8617
TSE Standard
The Kosei Securities Co.,Ltd
477
JPY
+1
(+0.21%)
Dec 5, 3:30 pm JST
3.08
USD
Dec 5, 1:30 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 480 480 471 477 +3 +0.63% 61,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 467 489 467 474 +8 +1.72% 33,200
Nov 21, 2025 462 467 451 466 +5 +1.08% 25,400
Nov 14, 2025 464 475 455 461 -1 -0.22% 50,300
Nov 7, 2025 473 473 458 462 -11 -2.33% 38,600
Oct 31, 2025 477 486 462 473 -4 -0.84% 59,200
Oct 24, 2025 499 527 471 477 -6 -1.24% 142,000
Oct 17, 2025 487 501 479 483 -16 -3.21% 33,600
Oct 10, 2025 504 520 498 499 -4 -0.80% 33,100
Oct 3, 2025 503 511 484 503 -1 -0.20% 91,700
Sep 26, 2025 512 516 496 504 -13 -2.51% 69,100
Sep 19, 2025 514 527 502 517 +1 +0.19% 115,300
Sep 12, 2025 514 519 500 516 +2 +0.39% 112,600
Sep 5, 2025 495 516 485 514 +24 +4.90% 66,100
Aug 29, 2025 501 504 455 490 -6 -1.21% 96,400
Aug 22, 2025 490 500 483 496 +21 +4.42% 130,200
Aug 15, 2025 456 483 449 475 +21 +4.63% 80,900
Aug 8, 2025 444 458 435 454 +8 +1.79% 29,500
Aug 1, 2025 446 459 441 446 -2 -0.45% 52,900
Jul 25, 2025 426 453 424 448 +19 +4.43% 218,500
Jul 18, 2025 433 434 425 429 0 0.00% 38,700