TYO:8617
The Kosei Securities Co.,Ltd. Stock Price (Quote)
JP¥605.00
-18.00 (-2.89%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥601.00 | JP¥824.00 | Thursday, 2nd May 2024 8617.T stock ended at JP¥605.00. This is 2.89% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.16% from a day low at JP¥601.00 to a day high of JP¥620.00. |
| 90 days | JP¥571.00 | JP¥930.00 | |
| 52 weeks | JP¥405.00 | JP¥930.00 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | JP¥615.00 | JP¥620.00 | JP¥601.00 | JP¥605.00 | 82 000 |
| May 01, 2024 | JP¥629.00 | JP¥635.00 | JP¥614.00 | JP¥623.00 | 47 800 |
| Apr 30, 2024 | JP¥629.00 | JP¥644.00 | JP¥611.00 | JP¥638.00 | 69 200 |
| Apr 26, 2024 | JP¥633.00 | JP¥640.00 | JP¥624.00 | JP¥624.00 | 91 900 |
| Apr 25, 2024 | JP¥662.00 | JP¥662.00 | JP¥629.00 | JP¥629.00 | 97 100 |
| Apr 24, 2024 | JP¥679.00 | JP¥686.00 | JP¥665.00 | JP¥671.00 | 56 800 |
| Apr 23, 2024 | JP¥698.00 | JP¥700.00 | JP¥676.00 | JP¥683.00 | 50 800 |
| Apr 22, 2024 | JP¥675.00 | JP¥702.00 | JP¥669.00 | JP¥695.00 | 185 400 |
| Apr 19, 2024 | JP¥745.00 | JP¥754.00 | JP¥658.00 | JP¥662.00 | 455 200 |
| Apr 18, 2024 | JP¥710.00 | JP¥758.00 | JP¥710.00 | JP¥750.00 | 75 200 |
| Apr 17, 2024 | JP¥725.00 | JP¥728.00 | JP¥700.00 | JP¥716.00 | 63 400 |
| Apr 16, 2024 | JP¥738.00 | JP¥764.00 | JP¥718.00 | JP¥719.00 | 89 600 |
| Apr 15, 2024 | JP¥731.00 | JP¥745.00 | JP¥731.00 | JP¥739.00 | 36 100 |
| Apr 12, 2024 | JP¥762.00 | JP¥765.00 | JP¥745.00 | JP¥750.00 | 30 500 |
| Apr 11, 2024 | JP¥735.00 | JP¥763.00 | JP¥735.00 | JP¥755.00 | 34 200 |
| Apr 10, 2024 | JP¥733.00 | JP¥758.00 | JP¥731.00 | JP¥750.00 | 42 800 |
| Apr 09, 2024 | JP¥751.00 | JP¥753.00 | JP¥734.00 | JP¥739.00 | 42 600 |
| Apr 08, 2024 | JP¥757.00 | JP¥772.00 | JP¥746.00 | JP¥749.00 | 56 100 |
| Apr 05, 2024 | JP¥754.00 | JP¥761.00 | JP¥743.00 | JP¥751.00 | 77 500 |
| Apr 04, 2024 | JP¥778.00 | JP¥789.00 | JP¥763.00 | JP¥777.00 | 59 100 |
| Apr 03, 2024 | JP¥758.00 | JP¥777.00 | JP¥751.00 | JP¥759.00 | 84 700 |
| Apr 02, 2024 | JP¥819.00 | JP¥824.00 | JP¥781.00 | JP¥788.00 | 66 700 |
| Apr 01, 2024 | JP¥850.00 | JP¥852.00 | JP¥812.00 | JP¥812.00 | 71 200 |
| Mar 29, 2024 | JP¥831.00 | JP¥848.00 | JP¥814.00 | JP¥835.00 | 35 700 |
| Mar 28, 2024 | JP¥843.00 | JP¥848.00 | JP¥827.00 | JP¥827.00 | 40 200 |
