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

549.00

+7(+1.29%)

Updated at May 13 03:30PM

Currency In JPY

8617.T Historical Return

If you invested ¥1000 in The Kosei Securities Co., Ltd. (8617.T) 10 years ago, it would be worth ¥515.63 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥878.82, while ¥1000 invested 1 year ago would be worth ¥1,319.77. This corresponds to total returns of -48.44%, -12.12%, 31.98%, respectively, with annualized returns of -6.41%, -2.55%, 31.98%.

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

8617.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	538	549	549	550	518	9,200
May 12, 2026	546	542	542	546	542	2,600
May 11, 2026	543	550	550	553	543	2,700
May 08, 2026	545	540	540	545	540	1,700
May 07, 2026	546	540	540	546	538	8,000
May 01, 2026	551	547	547	553	546	2,900
April 30, 2026	538	554	554	554	535	169,000
April 28, 2026	532	541	541	548	532	7,300
April 27, 2026	560	532	532	560	522	16,900
April 24, 2026	537	560	560	579	537	51,000
April 23, 2026	548	536	536	559	535	14,100
April 22, 2026	565	553	553	565	545	5,900
April 21, 2026	565	565	565	566	562	3,900
April 20, 2026	558	564	564	565	554	3,100
April 17, 2026	568	553	553	568	553	1,200
April 16, 2026	564	561	561	572	561	5,500
April 15, 2026	546	573	573	575	546	14,500
April 14, 2026	537	544	544	544	537	1,800
April 13, 2026	525	534	534	534	525	2,500
April 10, 2026	533	535	535	535	533	200
April 09, 2026	544	527	527	544	523	5,100
April 08, 2026	520	546	546	565	520	30,000
April 07, 2026	514	516	516	516	509	1,900
April 06, 2026	511	515	515	519	511	5,300
April 03, 2026	509	506	506	515	503	5,700
April 02, 2026	509	510	510	513	503	6,200
April 01, 2026	509	509	509	513	503	6,000
March 31, 2026	511	504	504	511	501	5,000
March 30, 2026	510	512	512	512	500	6,200
March 27, 2026	527	522	522	533	522	3,900
March 26, 2026	540	531	531	540	526	3,800
March 25, 2026	531	533	533	554	531	14,300
March 24, 2026	540	538	538	540	538	800
March 23, 2026	533	540	540	540	520	22,500
March 19, 2026	550	558	558	558	535	5,600
March 18, 2026	534	559	559	559	534	6,500
March 17, 2026	534	530	530	534	530	6,400
March 16, 2026	532	530	530	534	530	7,000
March 13, 2026	537	532	532	539	532	5,200
March 12, 2026	545	546	546	546	532	1,900
March 11, 2026	543	546	546	548	543	4,800
March 10, 2026	535	547	547	548	534	5,500
March 09, 2026	549	535	535	549	530	18,500
March 06, 2026	548	552	552	552	542	11,700
March 05, 2026	558	559	559	586	558	4,200
March 04, 2026	552	543	552	570	541	17,900
March 03, 2026	578	560	560	578	556	18,800
March 02, 2026	597	580	580	598	574	19,500
February 27, 2026	570	599	593.26	599	570	15,800
February 26, 2026	573	571	565.53	578	567	14,300
February 25, 2026	568	573	567.51	575	558	5,800
February 24, 2026	570	569	563.55	570	551	8,700
February 20, 2026	565	570	564.54	575	561	6,500
February 19, 2026	566	573	567.51	573	560	7,800
February 18, 2026	569	571	565.53	571	567	1,800
February 17, 2026	568	569	563.55	570	566	4,800
February 16, 2026	566	569	563.55	569	550	9,600
February 13, 2026	566	558	552.65	572	555	13,100
February 12, 2026	560	574	568.5	576	554	21,200
February 10, 2026	557	563	557.61	568	557	10,200