The Kodensha Co., Ltd. (TYO:1948)
Japan · Delayed Price · Currency is JPY 6,550.00
-80.00 (-1.21%)
Mar 26, 2026, 3:30 PM JST
The Kodensha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6,480.00 | 6,710.00 | 6,480.00 | 6,630.00 | 6,630.00 | 6.76% | 39,200 |
| Mar 24, 2026 | 6,250.00 | 6,440.00 | 6,140.00 | 6,210.00 | 6,210.00 | -1.27% | 38,700 |
| Mar 23, 2026 | 6,270.00 | 6,320.00 | 6,170.00 | 6,290.00 | 6,290.00 | -2.02% | 37,100 |
| Mar 19, 2026 | 6,440.00 | 6,480.00 | 6,380.00 | 6,420.00 | 6,420.00 | -1.83% | 20,500 |
| Mar 18, 2026 | 6,520.00 | 6,630.00 | 6,470.00 | 6,540.00 | 6,540.00 | 1.87% | 17,600 |
| Mar 17, 2026 | 6,570.00 | 6,590.00 | 6,410.00 | 6,420.00 | 6,420.00 | -1.98% | 25,900 |
| Mar 16, 2026 | 6,490.00 | 6,610.00 | 6,430.00 | 6,550.00 | 6,550.00 | -0.61% | 20,300 |
| Mar 13, 2026 | 6,320.00 | 6,680.00 | 6,320.00 | 6,590.00 | 6,590.00 | 2.65% | 35,500 |
| Mar 12, 2026 | 6,450.00 | 6,470.00 | 6,280.00 | 6,420.00 | 6,420.00 | -1.98% | 24,400 |
| Mar 11, 2026 | 6,510.00 | 6,690.00 | 6,510.00 | 6,550.00 | 6,550.00 | 1.39% | 30,600 |
| Mar 10, 2026 | 6,500.00 | 6,610.00 | 6,410.00 | 6,460.00 | 6,460.00 | 0.62% | 30,000 |
| Mar 9, 2026 | 6,130.00 | 6,420.00 | 6,130.00 | 6,420.00 | 6,420.00 | -1.68% | 63,200 |
| Mar 6, 2026 | 6,630.00 | 6,680.00 | 6,290.00 | 6,530.00 | 6,530.00 | -2.97% | 60,500 |
| Mar 5, 2026 | 6,610.00 | 6,850.00 | 6,600.00 | 6,730.00 | 6,730.00 | 3.38% | 36,400 |
| Mar 4, 2026 | 6,400.00 | 6,540.00 | 6,340.00 | 6,510.00 | 6,510.00 | - | 75,300 |
| Mar 3, 2026 | 6,750.00 | 6,880.00 | 6,500.00 | 6,510.00 | 6,510.00 | -4.55% | 30,900 |
| Mar 2, 2026 | 6,780.00 | 6,840.00 | 6,600.00 | 6,820.00 | 6,820.00 | -1.30% | 24,200 |
| Feb 27, 2026 | 6,800.00 | 6,960.00 | 6,800.00 | 6,910.00 | 6,910.00 | 1.02% | 25,700 |
| Feb 26, 2026 | 6,930.00 | 6,950.00 | 6,700.00 | 6,840.00 | 6,840.00 | -1.16% | 28,800 |
| Feb 25, 2026 | 6,800.00 | 6,920.00 | 6,700.00 | 6,920.00 | 6,920.00 | 1.76% | 25,100 |
| Feb 24, 2026 | 6,650.00 | 6,810.00 | 6,650.00 | 6,800.00 | 6,800.00 | 2.26% | 42,800 |
| Feb 20, 2026 | 6,500.00 | 6,670.00 | 6,490.00 | 6,650.00 | 6,650.00 | 1.53% | 42,900 |
| Feb 19, 2026 | 6,430.00 | 6,550.00 | 6,430.00 | 6,550.00 | 6,550.00 | 1.39% | 9,500 |
| Feb 18, 2026 | 6,450.00 | 6,520.00 | 6,390.00 | 6,460.00 | 6,460.00 | 1.89% | 22,600 |
| Feb 17, 2026 | 6,210.00 | 6,390.00 | 6,170.00 | 6,340.00 | 6,340.00 | 2.26% | 36,900 |
| Feb 16, 2026 | 6,210.00 | 6,310.00 | 6,070.00 | 6,200.00 | 6,200.00 | -0.96% | 40,000 |
| Feb 13, 2026 | 6,290.00 | 6,370.00 | 6,130.00 | 6,260.00 | 6,260.00 | -2.03% | 59,000 |
| Feb 12, 2026 | 6,530.00 | 6,610.00 | 6,250.00 | 6,390.00 | 6,390.00 | -1.08% | 37,600 |
| Feb 10, 2026 | 6,620.00 | 6,710.00 | 6,350.00 | 6,460.00 | 6,460.00 | -1.67% | 44,500 |
| Feb 9, 2026 | 6,760.00 | 6,810.00 | 6,560.00 | 6,570.00 | 6,570.00 | -1.65% | 42,100 |
| Feb 6, 2026 | 6,530.00 | 6,690.00 | 6,390.00 | 6,680.00 | 6,680.00 | 2.77% | 21,400 |
| Feb 5, 2026 | 6,300.00 | 6,580.00 | 6,220.00 | 6,500.00 | 6,500.00 | 2.69% | 39,800 |
| Feb 4, 2026 | 6,380.00 | 6,380.00 | 6,210.00 | 6,330.00 | 6,330.00 | 0.16% | 42,200 |
| Feb 3, 2026 | 6,220.00 | 6,470.00 | 6,150.00 | 6,320.00 | 6,320.00 | 3.27% | 65,000 |
| Feb 2, 2026 | 6,260.00 | 6,340.00 | 5,960.00 | 6,120.00 | 6,120.00 | -3.62% | 107,500 |
| Jan 30, 2026 | 6,270.00 | 6,500.00 | 6,000.00 | 6,350.00 | 6,350.00 | 1.28% | 137,100 |
| Jan 29, 2026 | 6,270.00 | 6,470.00 | 6,210.00 | 6,270.00 | 6,270.00 | - | 87,300 |
| Jan 28, 2026 | 6,430.00 | 6,490.00 | 6,160.00 | 6,270.00 | 6,270.00 | -3.54% | 103,000 |
| Jan 27, 2026 | 6,510.00 | 6,850.00 | 6,340.00 | 6,500.00 | 6,500.00 | 0.31% | 114,200 |
| Jan 26, 2026 | 6,760.00 | 7,120.00 | 6,450.00 | 6,480.00 | 6,480.00 | -5.54% | 267,700 |
| Jan 23, 2026 | 6,750.00 | 6,910.00 | 6,500.00 | 6,860.00 | 6,860.00 | 2.39% | 106,600 |
| Jan 22, 2026 | 6,420.00 | 7,150.00 | 6,420.00 | 6,700.00 | 6,700.00 | 2.76% | 235,200 |
| Jan 21, 2026 | 6,210.00 | 6,620.00 | 6,150.00 | 6,520.00 | 6,520.00 | 3.49% | 121,300 |
| Jan 20, 2026 | 5,650.00 | 6,400.00 | 5,640.00 | 6,300.00 | 6,300.00 | 11.31% | 179,500 |
| Jan 19, 2026 | 5,760.00 | 5,770.00 | 5,610.00 | 5,660.00 | 5,660.00 | -1.74% | 30,300 |
| Jan 16, 2026 | 5,600.00 | 5,770.00 | 5,580.00 | 5,760.00 | 5,760.00 | 1.77% | 20,700 |
| Jan 15, 2026 | 5,500.00 | 5,730.00 | 5,450.00 | 5,660.00 | 5,660.00 | 2.72% | 35,400 |
| Jan 14, 2026 | 5,690.00 | 5,690.00 | 5,510.00 | 5,510.00 | 5,510.00 | -2.30% | 32,000 |
| Jan 13, 2026 | 5,500.00 | 5,670.00 | 5,430.00 | 5,640.00 | 5,640.00 | 2.73% | 59,600 |
| Jan 9, 2026 | 5,280.00 | 5,490.00 | 5,270.00 | 5,490.00 | 5,490.00 | 4.17% | 43,700 |