The Kodensha Co., Ltd. (TYO:1948)
Japan · Delayed Price · Currency is JPY 11,450
0.00 (0.00%)
Sep 24, 2026, 3:30 PM JST
The Kodensha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 11,430.00 | 11,470.00 | 11,430.00 | 11,450.00 | 11,450.00 | 0.17% | 3,500 |
| Sep 18, 2026 | 11,430.00 | 11,440.00 | 11,430.00 | 11,430.00 | 11,430.00 | 0.09% | 8,400 |
| Sep 17, 2026 | 11,420.00 | 11,430.00 | 11,420.00 | 11,420.00 | 11,420.00 | - | 7,600 |
| Sep 16, 2026 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | - | 1,200 |
| Sep 15, 2026 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | - | 300 |
| Sep 14, 2026 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | -0.09% | 2,000 |
| Sep 11, 2026 | 11,420.00 | 11,430.00 | 11,420.00 | 11,430.00 | 11,430.00 | 0.09% | 4,700 |
| Sep 10, 2026 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | - | 100 |
| Sep 9, 2026 | 11,420.00 | 11,430.00 | 11,420.00 | 11,420.00 | 11,420.00 | - | 800 |
| Sep 8, 2026 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | - | 2,400 |
| Sep 7, 2026 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | - | 7,900 |
| Sep 4, 2026 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | - | 1,400 |
| Sep 3, 2026 | 11,420.00 | 11,430.00 | 11,420.00 | 11,420.00 | 11,420.00 | - | 1,200 |
| Sep 2, 2026 | 11,420.00 | 11,430.00 | 11,420.00 | 11,420.00 | 11,420.00 | - | 9,600 |
| Sep 1, 2026 | 11,420.00 | 11,430.00 | 11,420.00 | 11,420.00 | 11,420.00 | -0.09% | 2,100 |
| Aug 31, 2026 | 11,420.00 | 11,430.00 | 11,420.00 | 11,430.00 | 11,430.00 | - | 3,100 |
| Aug 28, 2026 | 11,420.00 | 11,440.00 | 11,420.00 | 11,430.00 | 11,430.00 | - | 4,400 |
| Aug 27, 2026 | 11,420.00 | 11,430.00 | 11,420.00 | 11,430.00 | 11,430.00 | 0.09% | 1,700 |
| Aug 26, 2026 | 11,420.00 | 11,430.00 | 11,420.00 | 11,420.00 | 11,420.00 | - | 5,800 |
| Aug 25, 2026 | 11,420.00 | 11,450.00 | 11,420.00 | 11,420.00 | 11,420.00 | - | 6,300 |
| Aug 24, 2026 | 11,410.00 | 11,480.00 | 11,410.00 | 11,420.00 | 11,420.00 | 0.09% | 5,300 |
| Aug 21, 2026 | 11,410.00 | 11,410.00 | 11,410.00 | 11,410.00 | 11,410.00 | - | 300 |
| Aug 20, 2026 | 11,420.00 | 11,420.00 | 11,410.00 | 11,410.00 | 11,410.00 | - | 600 |
| Aug 19, 2026 | 11,420.00 | 11,420.00 | 11,410.00 | 11,410.00 | 11,410.00 | - | 500 |
| Aug 18, 2026 | 11,410.00 | 11,420.00 | 11,410.00 | 11,410.00 | 11,410.00 | - | 3,300 |
| Aug 17, 2026 | 11,410.00 | 11,420.00 | 11,410.00 | 11,410.00 | 11,410.00 | - | 2,000 |
| Aug 14, 2026 | 11,420.00 | 11,420.00 | 11,400.00 | 11,410.00 | 11,410.00 | -0.09% | 4,800 |
| Aug 13, 2026 | 11,430.00 | 11,440.00 | 11,420.00 | 11,420.00 | 11,420.00 | -0.09% | 1,100 |
| Aug 10, 2026 | 11,420.00 | 11,430.00 | 11,420.00 | 11,430.00 | 11,430.00 | -0.17% | 1,000 |
| Aug 7, 2026 | 11,410.00 | 11,450.00 | 11,410.00 | 11,450.00 | 11,450.00 | 0.35% | 1,600 |
| Aug 6, 2026 | 11,410.00 | 11,460.00 | 11,410.00 | 11,410.00 | 11,410.00 | - | 2,300 |
| Aug 5, 2026 | 11,390.00 | 11,450.00 | 11,380.00 | 11,410.00 | 11,410.00 | 0.18% | 35,400 |
| Aug 4, 2026 | 11,390.00 | 11,400.00 | 11,390.00 | 11,390.00 | 11,390.00 | -0.09% | 8,700 |
| Aug 3, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 400 |
| Jul 31, 2026 | 11,400.00 | 11,410.00 | 11,390.00 | 11,400.00 | 11,400.00 | - | 27,000 |
| Jul 30, 2026 | 11,400.00 | 11,410.00 | 11,390.00 | 11,400.00 | 11,400.00 | - | 15,100 |
| Jul 29, 2026 | 11,400.00 | 11,410.00 | 11,390.00 | 11,400.00 | 11,400.00 | - | 15,300 |
| Jul 28, 2026 | 11,400.00 | 11,410.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 11,500 |
| Jul 27, 2026 | 11,400.00 | 11,410.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 4,500 |
| Jul 24, 2026 | 11,400.00 | 11,410.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 700 |
| Jul 23, 2026 | 11,400.00 | 11,410.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.09% | 2,900 |
| Jul 22, 2026 | 11,410.00 | 11,410.00 | 11,400.00 | 11,410.00 | 11,410.00 | - | 4,800 |
| Jul 21, 2026 | 11,410.00 | 11,420.00 | 11,400.00 | 11,410.00 | 11,410.00 | 0.09% | 20,300 |
| Jul 17, 2026 | 11,420.00 | 11,430.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.18% | 48,600 |
| Jul 16, 2026 | 11,420.00 | 11,440.00 | 11,420.00 | 11,420.00 | 11,420.00 | - | 14,800 |
| Jul 15, 2026 | 11,430.00 | 11,440.00 | 11,420.00 | 11,420.00 | 11,420.00 | -0.09% | 7,700 |
| Jul 14, 2026 | 11,420.00 | 11,440.00 | 11,420.00 | 11,430.00 | 11,430.00 | - | 11,500 |
| Jul 13, 2026 | 11,410.00 | 11,440.00 | 11,410.00 | 11,430.00 | 11,430.00 | 0.18% | 7,000 |
| Jul 10, 2026 | 11,420.00 | 11,420.00 | 11,400.00 | 11,410.00 | 11,410.00 | -0.09% | 20,100 |
| Jul 9, 2026 | 11,430.00 | 11,440.00 | 11,420.00 | 11,420.00 | 11,420.00 | - | 23,500 |