Skip to main content
logo
The Kodensha Co., Ltd. (TYO:1948)
Japan flag Japan · Delayed Price · Currency is JPY
9,150.00
+1,500.00 (19.61%)
May 26, 2026, 3:30 PM JST

The Kodensha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20269,150.009,150.009,150.009,150.009,150.0019.61%600
May 25, 20267,360.007,710.007,100.007,650.007,650.001.86%111,000
May 22, 20267,130.007,510.007,130.007,510.007,510.006.22%93,500
May 21, 20266,630.007,140.006,630.007,070.007,070.006.64%142,000
May 20, 20266,370.006,660.006,040.006,630.006,630.004.91%81,200
May 19, 20266,390.006,420.006,180.006,320.006,320.000.16%37,700
May 18, 20266,140.006,400.006,070.006,310.006,310.001.12%44,200
May 15, 20266,180.006,240.006,070.006,240.006,240.000.97%29,400
May 14, 20266,310.006,410.005,910.006,180.006,180.00-3.59%66,400
May 13, 20266,660.006,770.006,020.006,410.006,410.00-2.44%86,300
May 12, 20266,750.006,780.006,560.006,570.006,570.00-2.52%27,300
May 11, 20267,350.007,350.006,740.006,740.006,740.00-8.05%45,500
May 8, 20266,990.007,440.006,900.007,330.007,330.004.71%79,400
May 7, 20266,570.007,050.006,500.007,000.007,000.008.36%100,800
May 1, 20266,580.006,580.006,430.006,460.006,460.00-1.82%17,200
Apr 30, 20266,480.006,600.006,300.006,580.006,580.00-1.50%52,000
Apr 28, 20266,220.006,690.006,220.006,680.006,680.006.88%45,500
Apr 27, 20266,260.006,350.006,130.006,250.006,250.00-1.57%38,300
Apr 24, 20266,480.006,480.006,300.006,350.006,350.00-1.40%12,500
Apr 23, 20266,380.006,440.006,230.006,440.006,440.000.94%17,000
Apr 22, 20266,450.006,450.006,290.006,380.006,380.00-0.47%18,600
Apr 21, 20266,460.006,480.006,350.006,410.006,410.000.63%16,400
Apr 20, 20266,400.006,500.006,360.006,370.006,370.00-0.16%20,800
Apr 17, 20266,540.006,540.006,350.006,380.006,380.00-2.00%19,700
Apr 16, 20266,500.006,570.006,460.006,510.006,510.001.56%9,800
Apr 15, 20266,700.006,720.006,380.006,410.006,410.00-4.61%35,800
Apr 14, 20266,730.006,820.006,620.006,720.006,720.000.45%47,900
Apr 13, 20266,650.006,760.006,520.006,690.006,690.000.60%31,600
Apr 10, 20266,660.006,720.006,590.006,650.006,650.000.61%16,300
Apr 9, 20266,500.006,650.006,490.006,610.006,610.001.07%22,300
Apr 8, 20266,370.006,620.006,370.006,540.006,540.003.15%36,300
Apr 7, 20266,370.006,420.006,320.006,340.006,340.00-0.47%13,800
Apr 6, 20266,340.006,470.006,330.006,370.006,370.000.47%21,400
Apr 3, 20266,350.006,440.006,290.006,340.006,340.00-0.16%20,500
Apr 2, 20266,500.006,600.006,250.006,350.006,350.00-2.31%35,300
Apr 1, 20266,360.006,500.006,330.006,500.006,500.005.52%33,900
Mar 31, 20266,240.006,370.006,120.006,160.006,160.00-2.69%112,300
Mar 30, 20266,380.006,430.006,210.006,330.006,330.00-2.09%38,700
Mar 27, 20266,500.006,560.006,420.006,520.006,465.00-0.46%27,100
Mar 26, 20266,590.006,630.006,430.006,550.006,494.75-1.21%31,600
Mar 25, 20266,480.006,710.006,480.006,630.006,574.076.76%39,200
Mar 24, 20266,250.006,440.006,140.006,210.006,157.62-1.27%38,700
Mar 23, 20266,270.006,320.006,170.006,290.006,236.94-2.02%37,100
Mar 19, 20266,440.006,480.006,380.006,420.006,365.84-1.83%20,500
Mar 18, 20266,520.006,630.006,470.006,540.006,484.831.87%17,600
Mar 17, 20266,570.006,590.006,410.006,420.006,365.84-1.98%25,900
Mar 16, 20266,490.006,610.006,430.006,550.006,494.75-0.61%20,300
Mar 13, 20266,320.006,680.006,320.006,590.006,534.412.65%35,500
Mar 12, 20266,450.006,470.006,280.006,420.006,365.84-1.98%24,400
Mar 11, 20266,510.006,690.006,510.006,550.006,494.751.39%30,600