KOSAIDO Holdings Co., Ltd. (7868.T) JPX

Currency In JPY

7868.T Historical Return

If you invested ¥1000 in KOSAIDO Holdings Co., Ltd. (7868.T) 10 years ago, it would be worth ¥10,418.96 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,320.45, while ¥1000 invested 1 year ago would be worth ¥1,281.82. This corresponds to total returns of 941.9%, 232.04%, 28.18%, respectively, with annualized returns of 26.39%, 27.13%, 28.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7868.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	566	567	567	568	561	213,500
August 20, 2026	568	566	566	572	561	274,300
August 19, 2026	573	558	558	580	557	372,900
August 18, 2026	584	581	581	587	574	663,000
August 17, 2026	552	577	577	577	547	813,000
August 14, 2026	545	550	550	554	544	479,300
August 13, 2026	544	537	537	545	533	201,100
August 12, 2026	521	543	543	545	518	798,900
August 10, 2026	523	524	524	525	498	451,900
August 07, 2026	526	522	522	530	518	448,200
August 06, 2026	518	529	529	533	518	557,900
August 05, 2026	520	519	519	528	516	338,500
August 04, 2026	516	516	516	523	513	329,900
August 03, 2026	490	512	512	518	490	1.41M
July 31, 2026	510	505	505	516	502	346,000
July 30, 2026	511	507	507	517	504	340,800
July 29, 2026	519	511	511	521	504	524,200
July 28, 2026	525	520	520	526	513	656,800
July 27, 2026	527	530	530	531	520	388,700
July 23, 2026	525	523	523	527	520	322,600
July 22, 2026	533	528	528	535	523	226,800
July 21, 2026	515	528	528	530	507	611,200
July 17, 2026	520	510	510	524	504	727,000
July 16, 2026	538	521	521	543	516	1.59M
July 15, 2026	564	542	542	565	540	516,100
July 14, 2026	563	563	563	564	553	378,300
July 13, 2026	564	564	564	578	560	821,800
July 10, 2026	558	558	558	568	548	410,700
July 09, 2026	565	549	549	565	543	314,400
July 08, 2026	565	558	558	567	554	357,400
July 07, 2026	554	565	565	565	551	401,700
July 06, 2026	558	556	556	561	545	404,400
July 03, 2026	544	556	556	559	533	540,900
July 02, 2026	571	544	544	577	543	1.09M
July 01, 2026	556	565	565	579	528	1.42M
June 30, 2026	555	563	563	574	547	1.02M
June 29, 2026	547	550	550	552	530	916,900
June 26, 2026	535	543	543	560	534	645,600
June 25, 2026	520	535	535	542	513	834,200
June 24, 2026	524	513	513	526	499	1.02M
June 23, 2026	501	524	524	532	492	1.13M
June 22, 2026	502	493	493	515	490	874,100
June 19, 2026	488	495	495	514	484	2.38M
June 18, 2026	480	487	487	492	464	1.26M
June 17, 2026	474	476	476	482	464	901,100
June 16, 2026	470	469	469	484	460	1.2M
June 15, 2026	482	475	475	487	464	1.15M
June 12, 2026	502	477	477	502	471	2.34M
June 11, 2026	505	498	498	516	494	1.82M
June 10, 2026	498	513	513	516	488	1.76M
June 09, 2026	510	498	498	512	488	2.18M
June 08, 2026	505	503	503	519	498	3.25M
June 05, 2026	551	521	521	552	516	4.28M
June 04, 2026	559	548	548	580	537	4.08M
June 03, 2026	623	554	554	628	534	6.11M
June 02, 2026	612	618	618	627	592	3.74M
June 01, 2026	603	628	628	644	574	5.73M
May 29, 2026	623	593	593	634	593	8.6M
May 28, 2026	691	693	693	700	665	3.71M
May 27, 2026	662	698	698	713	655	5.94M