The Kosei Securities Co., Ltd. (8617.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 615.00 | 620.00 | 601.00 | 605.00 | 605.00 | 82,000 |
| 01 May 2024 | 629.00 | 635.00 | 614.00 | 623.00 | 623.00 | 47,800 |
| 30 Apr 2024 | 629.00 | 644.00 | 611.00 | 638.00 | 638.00 | 69,200 |
| 26 Apr 2024 | 633.00 | 640.00 | 624.00 | 624.00 | 624.00 | 91,900 |
| 25 Apr 2024 | 662.00 | 662.00 | 629.00 | 629.00 | 629.00 | 97,100 |
| 24 Apr 2024 | 679.00 | 686.00 | 665.00 | 671.00 | 671.00 | 56,800 |
| 23 Apr 2024 | 698.00 | 700.00 | 676.00 | 683.00 | 683.00 | 50,800 |
| 22 Apr 2024 | 675.00 | 702.00 | 669.00 | 695.00 | 695.00 | 185,400 |
| 19 Apr 2024 | 745.00 | 754.00 | 658.00 | 662.00 | 662.00 | 455,200 |
| 18 Apr 2024 | 710.00 | 758.00 | 710.00 | 750.00 | 750.00 | 75,200 |
| 17 Apr 2024 | 725.00 | 728.00 | 700.00 | 716.00 | 716.00 | 63,400 |
| 16 Apr 2024 | 738.00 | 764.00 | 718.00 | 719.00 | 719.00 | 89,600 |
| 15 Apr 2024 | 731.00 | 745.00 | 731.00 | 739.00 | 739.00 | 36,100 |
| 12 Apr 2024 | 762.00 | 765.00 | 745.00 | 750.00 | 750.00 | 30,500 |
| 11 Apr 2024 | 735.00 | 763.00 | 735.00 | 755.00 | 755.00 | 34,200 |
| 10 Apr 2024 | 733.00 | 758.00 | 731.00 | 750.00 | 750.00 | 42,800 |
| 09 Apr 2024 | 751.00 | 753.00 | 734.00 | 739.00 | 739.00 | 42,600 |
| 08 Apr 2024 | 757.00 | 772.00 | 746.00 | 749.00 | 749.00 | 56,100 |
| 05 Apr 2024 | 754.00 | 761.00 | 743.00 | 751.00 | 751.00 | 77,500 |
| 04 Apr 2024 | 778.00 | 789.00 | 763.00 | 777.00 | 777.00 | 59,100 |
| 03 Apr 2024 | 758.00 | 777.00 | 751.00 | 759.00 | 759.00 | 84,700 |
| 02 Apr 2024 | 819.00 | 824.00 | 781.00 | 788.00 | 788.00 | 66,700 |
| 01 Apr 2024 | 850.00 | 852.00 | 812.00 | 812.00 | 812.00 | 71,200 |
| 29 Mar 2024 | 831.00 | 848.00 | 814.00 | 843.00 | 843.00 | 30,400 |
| 28 Mar 2024 | 843.00 | 848.00 | 827.00 | 827.00 | 827.00 | 40,200 |
| 28 Mar 2024 | 17 Dividend | |||||
| 27 Mar 2024 | 837.00 | 855.00 | 827.00 | 838.00 | 821.00 | 84,000 |
| 26 Mar 2024 | 900.00 | 900.00 | 852.00 | 852.00 | 834.72 | 116,600 |
| 25 Mar 2024 | 905.00 | 930.00 | 893.00 | 900.00 | 881.74 | 163,700 |
| 22 Mar 2024 | 889.00 | 889.00 | 859.00 | 877.00 | 859.21 | 74,000 |
| 21 Mar 2024 | 887.00 | 897.00 | 867.00 | 889.00 | 870.97 | 94,000 |
| 19 Mar 2024 | 863.00 | 865.00 | 843.00 | 859.00 | 841.57 | 119,600 |
| 18 Mar 2024 | 824.00 | 880.00 | 821.00 | 866.00 | 848.43 | 162,400 |
| 15 Mar 2024 | 858.00 | 866.00 | 809.00 | 809.00 | 792.59 | 159,100 |
| 14 Mar 2024 | 788.00 | 866.00 | 787.00 | 836.00 | 819.04 | 215,100 |
| 13 Mar 2024 | 785.00 | 785.00 | 754.00 | 769.00 | 753.40 | 37,300 |
| 12 Mar 2024 | 750.00 | 771.00 | 745.00 | 770.00 | 754.38 | 49,800 |
| 11 Mar 2024 | 786.00 | 788.00 | 742.00 | 761.00 | 745.56 | 79,000 |
| 08 Mar 2024 | 802.00 | 825.00 | 783.00 | 786.00 | 770.05 | 63,800 |
| 07 Mar 2024 | 804.00 | 814.00 | 786.00 | 797.00 | 780.83 | 76,800 |
| 06 Mar 2024 | 758.00 | 782.00 | 747.00 | 782.00 | 766.14 | 64,300 |
| 05 Mar 2024 | 734.00 | 765.00 | 722.00 | 764.00 | 748.50 | 62,400 |
| 04 Mar 2024 | 745.00 | 748.00 | 723.00 | 737.00 | 722.05 | 49,400 |
| 01 Mar 2024 | 730.00 | 746.00 | 725.00 | 734.00 | 719.11 | 54,800 |
| 29 Feb 2024 | 727.00 | 730.00 | 710.00 | 719.00 | 704.41 | 47,700 |
| 28 Feb 2024 | 717.00 | 740.00 | 710.00 | 727.00 | 712.25 | 59,200 |
| 27 Feb 2024 | 707.00 | 723.00 | 688.00 | 710.00 | 695.60 | 59,600 |
| 26 Feb 2024 | 688.00 | 731.00 | 688.00 | 718.00 | 703.43 | 137,200 |
| 22 Feb 2024 | 653.00 | 670.00 | 642.00 | 668.00 | 654.45 | 54,400 |
| 21 Feb 2024 | 651.00 | 671.00 | 642.00 | 652.00 | 638.77 | 41,800 |
| 20 Feb 2024 | 675.00 | 675.00 | 640.00 | 650.00 | 636.81 | 67,200 |
| 19 Feb 2024 | 593.00 | 648.00 | 593.00 | 648.00 | 634.85 | 60,500 |
| 16 Feb 2024 | 573.00 | 594.00 | 573.00 | 585.00 | 573.13 | 29,100 |
| 15 Feb 2024 | 590.00 | 593.00 | 574.00 | 574.00 | 562.36 | 19,600 |
| 14 Feb 2024 | 588.00 | 588.00 | 576.00 | 584.00 | 572.15 | 23,700 |
| 13 Feb 2024 | 588.00 | 597.00 | 580.00 | 590.00 | 578.03 | 28,300 |
| 09 Feb 2024 | 577.00 | 585.00 | 571.00 | 580.00 | 568.23 | 15,700 |
| 08 Feb 2024 | 585.00 | 585.00 | 573.00 | 578.00 | 566.27 | 28,200 |
| 07 Feb 2024 | 590.00 | 595.00 | 582.00 | 587.00 | 575.09 | 27,900 |
| 06 Feb 2024 | 598.00 | 598.00 | 588.00 | 589.00 | 577.05 | 30,400 |
| 05 Feb 2024 | 597.00 | 609.00 | 596.00 | 601.00 | 588.81 | 31,300 |
| 02 Feb 2024 | 596.00 | 597.00 | 583.00 | 591.00 | 579.01 | 29,200 |
| 01 Feb 2024 | 592.00 | 610.00 | 591.00 | 596.00 | 583.91 | 32,300 |
| 31 Jan 2024 | 598.00 | 600.00 | 581.00 | 589.00 | 577.05 | 69,000 |
| 30 Jan 2024 | 610.00 | 619.00 | 596.00 | 602.00 | 589.79 | 103,600 |
| 29 Jan 2024 | 584.00 | 614.00 | 582.00 | 610.00 | 597.63 | 48,600 |
| 26 Jan 2024 | 585.00 | 604.00 | 580.00 | 583.00 | 571.17 | 40,700 |
| 25 Jan 2024 | 589.00 | 604.00 | 585.00 | 590.00 | 578.03 | 39,800 |
| 24 Jan 2024 | 593.00 | 597.00 | 579.00 | 588.00 | 576.07 | 61,700 |
| 23 Jan 2024 | 576.00 | 605.00 | 573.00 | 596.00 | 583.91 | 142,800 |
| 22 Jan 2024 | 510.00 | 577.00 | 510.00 | 574.00 | 562.36 | 340,900 |
| 19 Jan 2024 | 560.00 | 565.00 | 496.00 | 506.00 | 495.74 | 376,800 |
| 18 Jan 2024 | 525.00 | 560.00 | 525.00 | 548.00 | 536.88 | 100,800 |
| 17 Jan 2024 | 535.00 | 542.00 | 524.00 | 524.00 | 513.37 | 48,300 |
| 16 Jan 2024 | 505.00 | 544.00 | 505.00 | 531.00 | 520.23 | 61,500 |
| 15 Jan 2024 | 505.00 | 515.00 | 505.00 | 510.00 | 499.65 | 21,000 |
| 12 Jan 2024 | 529.00 | 529.00 | 500.00 | 505.00 | 494.76 | 72,700 |
| 11 Jan 2024 | 516.00 | 529.00 | 512.00 | 529.00 | 518.27 | 56,200 |
| 10 Jan 2024 | 518.00 | 518.00 | 500.00 | 509.00 | 498.67 | 35,000 |
| 09 Jan 2024 | 504.00 | 516.00 | 503.00 | 513.00 | 502.59 | 27,000 |
| 05 Jan 2024 | 488.00 | 505.00 | 481.00 | 497.00 | 486.92 | 41,900 |
| 04 Jan 2024 | 485.00 | 488.00 | 473.00 | 487.00 | 477.12 | 14,100 |
| 29 Dec 2023 | 479.00 | 485.00 | 479.00 | 485.00 | 475.16 | 14,400 |
| 28 Dec 2023 | 480.00 | 482.00 | 474.00 | 479.00 | 469.28 | 12,000 |
| 27 Dec 2023 | 461.00 | 482.00 | 461.00 | 481.00 | 471.24 | 54,200 |
| 26 Dec 2023 | 473.00 | 473.00 | 458.00 | 463.00 | 453.61 | 53,100 |
| 25 Dec 2023 | 462.00 | 473.00 | 461.00 | 473.00 | 463.40 | 45,400 |
| 22 Dec 2023 | 472.00 | 480.00 | 453.00 | 459.00 | 449.69 | 90,200 |
| 21 Dec 2023 | 472.00 | 476.00 | 472.00 | 472.00 | 462.42 | 29,300 |
| 20 Dec 2023 | 485.00 | 501.00 | 480.00 | 480.00 | 470.26 | 64,400 |
| 19 Dec 2023 | 493.00 | 494.00 | 485.00 | 485.00 | 475.16 | 31,500 |
| 18 Dec 2023 | 498.00 | 498.00 | 487.00 | 494.00 | 483.98 | 26,600 |
| 15 Dec 2023 | 505.00 | 505.00 | 491.00 | 502.00 | 491.82 | 24,000 |
| 14 Dec 2023 | 516.00 | 521.00 | 497.00 | 502.00 | 491.82 | 34,600 |
| 13 Dec 2023 | 529.00 | 529.00 | 518.00 | 519.00 | 508.47 | 17,600 |
| 12 Dec 2023 | 528.00 | 532.00 | 519.00 | 530.00 | 519.25 | 15,600 |
| 11 Dec 2023 | 525.00 | 528.00 | 520.00 | 528.00 | 517.29 | 12,500 |
| 08 Dec 2023 | 528.00 | 530.00 | 513.00 | 519.00 | 508.47 | 29,400 |
| 07 Dec 2023 | 541.00 | 541.00 | 527.00 | 538.00 | 527.09 | 14,400 |
| 06 Dec 2023 | 535.00 | 543.00 | 535.00 | 540.00 | 529.05 | 13,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.