The Kodensha Co., Ltd. (TYO:1948)
Japan · Delayed Price · Currency is JPY 11,410
+20 (0.18%)
Jul 6, 2026, 3:30 PM JST
The Kodensha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 11,390.00 | 11,460.00 | 11,390.00 | 11,410.00 | 11,410.00 | 0.18% | 14,600 |
| Jul 3, 2026 | 11,480.00 | 11,480.00 | 11,380.00 | 11,390.00 | 11,390.00 | -0.87% | 25,400 |
| Jul 2, 2026 | 11,490.00 | 11,500.00 | 11,480.00 | 11,490.00 | 11,490.00 | - | 40,500 |
| Jul 1, 2026 | 11,490.00 | 11,500.00 | 11,480.00 | 11,490.00 | 11,490.00 | - | 143,300 |
| Jun 30, 2026 | 11,490.00 | 11,500.00 | 11,480.00 | 11,490.00 | 11,490.00 | - | 112,400 |
| Jun 29, 2026 | 11,490.00 | 11,490.00 | 11,480.00 | 11,490.00 | 11,490.00 | 0.09% | 96,800 |
| Jun 26, 2026 | 11,480.00 | 11,490.00 | 11,480.00 | 11,480.00 | 11,480.00 | - | 90,200 |
| Jun 25, 2026 | 11,490.00 | 11,490.00 | 11,480.00 | 11,480.00 | 11,480.00 | - | 33,400 |
| Jun 24, 2026 | 11,480.00 | 11,490.00 | 11,480.00 | 11,480.00 | 11,480.00 | - | 72,900 |
| Jun 23, 2026 | 11,490.00 | 11,490.00 | 11,480.00 | 11,480.00 | 11,480.00 | - | 51,100 |
| Jun 22, 2026 | 11,480.00 | 11,490.00 | 11,480.00 | 11,480.00 | 11,480.00 | - | 25,700 |
| Jun 19, 2026 | 11,480.00 | 11,490.00 | 11,480.00 | 11,480.00 | 11,480.00 | - | 63,500 |
| Jun 18, 2026 | 11,490.00 | 11,490.00 | 11,480.00 | 11,480.00 | 11,480.00 | - | 30,400 |
| Jun 17, 2026 | 11,480.00 | 11,490.00 | 11,480.00 | 11,480.00 | 11,480.00 | - | 40,400 |
| Jun 16, 2026 | 11,480.00 | 11,490.00 | 11,480.00 | 11,480.00 | 11,480.00 | -0.09% | 36,200 |
| Jun 15, 2026 | 11,480.00 | 11,490.00 | 11,480.00 | 11,490.00 | 11,490.00 | 0.09% | 39,600 |
| Jun 12, 2026 | 11,480.00 | 11,490.00 | 11,470.00 | 11,480.00 | 11,480.00 | - | 103,000 |
| Jun 11, 2026 | 11,480.00 | 11,480.00 | 11,470.00 | 11,480.00 | 11,480.00 | 0.09% | 66,100 |
| Jun 10, 2026 | 11,480.00 | 11,480.00 | 11,470.00 | 11,470.00 | 11,470.00 | -0.09% | 31,600 |
| Jun 9, 2026 | 11,480.00 | 11,480.00 | 11,470.00 | 11,480.00 | 11,480.00 | 0.09% | 102,100 |
| Jun 8, 2026 | 11,470.00 | 11,480.00 | 11,470.00 | 11,470.00 | 11,470.00 | - | 135,200 |
| Jun 5, 2026 | 11,470.00 | 11,480.00 | 11,470.00 | 11,470.00 | 11,470.00 | -0.09% | 87,800 |
| Jun 4, 2026 | 11,470.00 | 11,480.00 | 11,470.00 | 11,480.00 | 11,480.00 | 0.09% | 77,400 |
| Jun 3, 2026 | 11,480.00 | 11,490.00 | 11,470.00 | 11,470.00 | 11,470.00 | - | 55,800 |
| Jun 2, 2026 | 11,470.00 | 11,490.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0.09% | 152,400 |
| Jun 1, 2026 | 11,470.00 | 11,470.00 | 11,460.00 | 11,460.00 | 11,460.00 | - | 154,000 |
| May 29, 2026 | 11,470.00 | 11,470.00 | 11,460.00 | 11,460.00 | 11,460.00 | -0.09% | 220,900 |
| May 28, 2026 | 11,460.00 | 11,470.00 | 11,460.00 | 11,470.00 | 11,470.00 | 7.70% | 830,200 |
| May 27, 2026 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 16.39% | 24,600 |
| May 26, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 19.61% | 600 |
| May 25, 2026 | 7,360.00 | 7,710.00 | 7,100.00 | 7,650.00 | 7,650.00 | 1.86% | 111,000 |
| May 22, 2026 | 7,130.00 | 7,510.00 | 7,130.00 | 7,510.00 | 7,510.00 | 6.22% | 93,500 |
| May 21, 2026 | 6,630.00 | 7,140.00 | 6,630.00 | 7,070.00 | 7,070.00 | 6.64% | 142,000 |
| May 20, 2026 | 6,370.00 | 6,660.00 | 6,040.00 | 6,630.00 | 6,630.00 | 4.91% | 81,200 |
| May 19, 2026 | 6,390.00 | 6,420.00 | 6,180.00 | 6,320.00 | 6,320.00 | 0.16% | 37,700 |
| May 18, 2026 | 6,140.00 | 6,400.00 | 6,070.00 | 6,310.00 | 6,310.00 | 1.12% | 44,200 |
| May 15, 2026 | 6,180.00 | 6,240.00 | 6,070.00 | 6,240.00 | 6,240.00 | 0.97% | 29,400 |
| May 14, 2026 | 6,310.00 | 6,410.00 | 5,910.00 | 6,180.00 | 6,180.00 | -3.59% | 66,400 |
| May 13, 2026 | 6,660.00 | 6,770.00 | 6,020.00 | 6,410.00 | 6,410.00 | -2.44% | 86,300 |
| May 12, 2026 | 6,750.00 | 6,780.00 | 6,560.00 | 6,570.00 | 6,570.00 | -2.52% | 27,300 |
| May 11, 2026 | 7,350.00 | 7,350.00 | 6,740.00 | 6,740.00 | 6,740.00 | -8.05% | 45,500 |
| May 8, 2026 | 6,990.00 | 7,440.00 | 6,900.00 | 7,330.00 | 7,330.00 | 4.71% | 79,400 |
| May 7, 2026 | 6,570.00 | 7,050.00 | 6,500.00 | 7,000.00 | 7,000.00 | 8.36% | 100,800 |
| May 1, 2026 | 6,580.00 | 6,580.00 | 6,430.00 | 6,460.00 | 6,460.00 | -1.82% | 17,200 |
| Apr 30, 2026 | 6,480.00 | 6,600.00 | 6,300.00 | 6,580.00 | 6,580.00 | -1.50% | 52,000 |
| Apr 28, 2026 | 6,220.00 | 6,690.00 | 6,220.00 | 6,680.00 | 6,680.00 | 6.88% | 45,500 |
| Apr 27, 2026 | 6,260.00 | 6,350.00 | 6,130.00 | 6,250.00 | 6,250.00 | -1.57% | 38,300 |
| Apr 24, 2026 | 6,480.00 | 6,480.00 | 6,300.00 | 6,350.00 | 6,350.00 | -1.40% | 12,500 |
| Apr 23, 2026 | 6,380.00 | 6,440.00 | 6,230.00 | 6,440.00 | 6,440.00 | 0.94% | 17,000 |
| Apr 22, 2026 | 6,450.00 | 6,450.00 | 6,290.00 | 6,380.00 | 6,380.00 | -0.47% | 18,600 |