The Kosei Securities Co., Ltd. - 8617.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	503	514	514	516	503	24,600
September 04, 2025	500	500	500	504	497	6,900
September 03, 2025	487	498	498	498	485	18,900
September 02, 2025	487	490	490	498	487	9,200
September 01, 2025	495	487	487	495	486	6,500
August 29, 2025	485	490	490	492	481	4,100
August 28, 2025	482	480	480	490	475	10,000
August 27, 2025	481	482	482	484	471	6,500
August 26, 2025	470	482	482	489	470	14,300
August 25, 2025	501	469	469	504	455	61,500
August 22, 2025	493	496	496	496	488	12,600
August 21, 2025	489	496	496	497	484	11,100
August 20, 2025	494	489	489	497	488	22,000
August 19, 2025	496	495	495	500	493	28,200
August 18, 2025	490	495	495	495	483	56,300
August 15, 2025	467	475	475	483	462	43,100
August 14, 2025	461	467	467	468	458	23,400
August 13, 2025	459	462	462	470	456	9,500
August 12, 2025	456	454	454	456	449	4,900
August 08, 2025	455	454	454	455	450	1,000
August 07, 2025	455	455	455	457	450	3,000
August 06, 2025	456	457	457	457	451	1,800
August 05, 2025	444	457	457	458	444	9,000
August 04, 2025	444	444	444	445	435	13,500
August 01, 2025	449	446	446	454	446	16,900
July 31, 2025	452	449	449	459	446	11,700
July 30, 2025	446	450	450	450	446	5,500
July 29, 2025	449	446	446	449	441	4,100
July 28, 2025	446	449	449	453	446	14,700
July 25, 2025	443	448	448	449	439	43,900
July 24, 2025	445	440	440	453	439	74,300
July 23, 2025	429	443	443	450	425	83,000
July 22, 2025	426	429	429	433	424	17,300
July 18, 2025	432	429	429	432	427	8,600
July 17, 2025	428	432	432	434	425	12,500
July 16, 2025	429	428	428	433	427	11,900
July 15, 2025	433	434	434	434	426	4,000
July 14, 2025	433	430	430	433	430	1,700
July 11, 2025	428	429	429	431	424	10,400
July 10, 2025	430	430	430	430	425	4,700
July 09, 2025	430	426	426	430	425	4,300
July 08, 2025	424	425	425	427	421	4,700
July 07, 2025	423	425	425	428	421	7,000
July 04, 2025	430	429	429	430	428	3,900
July 03, 2025	427	429	429	436	427	5,400
July 02, 2025	427	425	425	431	420	4,900
July 01, 2025	433	427	427	433	425	10,400
June 30, 2025	426	439	439	441	425	26,000
June 27, 2025	430	426	426	430	421	12,400
June 26, 2025	427	422	422	430	422	7,900
June 25, 2025	425	425	425	425	421	2,500
June 24, 2025	421	420	420	424	419	3,300
June 23, 2025	418	424	424	425	418	4,000
June 20, 2025	419	419	419	426	419	12,800
June 19, 2025	429	425	425	435	425	63,100
June 18, 2025	418	429	429	433	418	7,100
June 17, 2025	425	418	418	425	415	11,700
June 16, 2025	422	420	420	425	419	15,600
June 13, 2025	427	417	417	427	415	8,200
June 12, 2025	428	427	427	435	420	37,600

The Kosei Securities Co., Ltd. (8617.T) JPX