The Kodensha Co., Ltd. (TYO:1948)
Japan · Delayed Price · Currency is JPY 11,420
+10 (0.09%)
Aug 17, 2026, 9:13 AM JST
The Kodensha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 11,440.00 | 11,450.00 | 11,410.00 | 11,420.00 | 11,420.00 | -0.26% | 11,300 |
| Jul 7, 2026 | 11,430.00 | 11,450.00 | 11,430.00 | 11,450.00 | 11,450.00 | 0.35% | 1,500 |
| 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 |