Skip to main content
logo
The Kodensha Co., Ltd. (TYO:1948)
Japan flag Japan · Delayed Price · Currency is JPY
6,460.00
-120.00 (-1.82%)
May 1, 2026, 3:30 PM JST

The Kodensha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20266,380.006,430.006,210.006,330.006,330.00-2.91%38,700
Mar 27, 20266,500.006,560.006,420.006,520.006,475.00-0.46%27,100
Mar 26, 20266,590.006,630.006,430.006,550.006,504.79-1.21%31,600
Mar 25, 20266,480.006,710.006,480.006,630.006,584.246.76%39,200
Mar 24, 20266,250.006,440.006,140.006,210.006,167.14-1.27%38,700
Mar 23, 20266,270.006,320.006,170.006,290.006,246.59-2.02%37,100
Mar 19, 20266,440.006,480.006,380.006,420.006,375.69-1.83%20,500
Mar 18, 20266,520.006,630.006,470.006,540.006,494.861.87%17,600
Mar 17, 20266,570.006,590.006,410.006,420.006,375.69-1.98%25,900
Mar 16, 20266,490.006,610.006,430.006,550.006,504.79-0.61%20,300
Mar 13, 20266,320.006,680.006,320.006,590.006,544.522.65%35,500
Mar 12, 20266,450.006,470.006,280.006,420.006,375.69-1.98%24,400
Mar 11, 20266,510.006,690.006,510.006,550.006,504.791.39%30,600
Mar 10, 20266,500.006,610.006,410.006,460.006,415.410.62%30,000
Mar 9, 20266,130.006,420.006,130.006,420.006,375.69-1.68%63,200
Mar 6, 20266,630.006,680.006,290.006,530.006,484.93-2.97%60,500
Mar 5, 20266,610.006,850.006,600.006,730.006,683.553.38%36,400
Mar 4, 20266,400.006,540.006,340.006,510.006,465.07-75,300
Mar 3, 20266,750.006,880.006,500.006,510.006,465.07-4.55%30,900
Mar 2, 20266,780.006,840.006,600.006,820.006,772.93-1.30%24,200
Feb 27, 20266,800.006,960.006,800.006,910.006,862.311.02%25,700
Feb 26, 20266,930.006,950.006,700.006,840.006,792.79-1.16%28,800
Feb 25, 20266,800.006,920.006,700.006,920.006,872.241.76%25,100
Feb 24, 20266,650.006,810.006,650.006,800.006,753.072.26%42,800
Feb 20, 20266,500.006,670.006,490.006,650.006,604.101.53%42,900
Feb 19, 20266,430.006,550.006,430.006,550.006,504.791.39%9,500
Feb 18, 20266,450.006,520.006,390.006,460.006,415.411.89%22,600