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 ¥9,591.98 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,187.84, while ¥1000 invested 1 year ago would be worth ¥1,287.38. This corresponds to total returns of 859.2%, 118.78%, 28.74%, respectively, with annualized returns of 25.37%, 16.94%, 28.74%.

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
September 30, 2026	537	544	544	547	532	254,500
September 29, 2026	536	536	536	540	534	170,500
September 28, 2026	547	541	541	548	534	202,000
September 25, 2026	545	541	541	562	540	432,300
September 24, 2026	550	545	545	552	541	381,700
September 18, 2026	529	536	536	541	526	475,800
September 17, 2026	528	533	533	535	523	184,900
September 16, 2026	527	530	530	537	522	183,800
September 15, 2026	520	527	527	530	518	305,300
September 11, 2026	505	511	511	513	505	499,100
September 10, 2026	515	517	517	522	514	175,900
September 09, 2026	541	518	518	541	504	639,200
September 08, 2026	543	538	538	548	536	387,500
September 07, 2026	545	544	544	552	542	232,100
September 04, 2026	545	542	542	552	540	158,300
September 03, 2026	555	545	545	560	545	228,800
September 02, 2026	554	554	554	559	551	245,500
September 01, 2026	561	562	562	589	554	1.1M
August 31, 2026	550	555	555	559	550	134,000
August 28, 2026	562	556	556	566	555	235,500
August 27, 2026	562	558	558	562	556	144,900
August 26, 2026	555	562	562	562	548	240,800
August 25, 2026	570	555	555	572	552	607,200
August 24, 2026	570	574	574	581	569	269,700
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