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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 514 603 510 533 +19 +3.70% 302,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 480 480 471 477 +3 +0.63% 59,400
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