Kotobuki Spirits Co., Ltd. (TYO:2222)
Japan · Delayed Price · Currency is JPY 1,828.50
-51.50 (-2.74%)
Mar 4, 2026, 11:30 AM JST
Kotobuki Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,935.50 | 1,935.50 | 1,880.00 | 1,880.00 | 1,880.00 | -3.24% | 573,700 |
| Mar 2, 2026 | 1,947.50 | 1,990.50 | 1,933.00 | 1,943.00 | 1,943.00 | -2.24% | 556,500 |
| Feb 27, 2026 | 1,950.00 | 2,003.00 | 1,940.00 | 1,987.50 | 1,987.50 | 2.29% | 724,200 |
| Feb 26, 2026 | 1,947.00 | 1,972.00 | 1,933.50 | 1,943.00 | 1,943.00 | 0.94% | 619,900 |
| Feb 25, 2026 | 1,979.00 | 1,986.00 | 1,889.00 | 1,925.00 | 1,925.00 | -3.10% | 1,154,500 |
| Feb 24, 2026 | 1,980.00 | 2,015.00 | 1,973.00 | 1,986.50 | 1,986.50 | 0.43% | 461,100 |
| Feb 20, 2026 | 1,992.50 | 1,998.50 | 1,975.00 | 1,978.00 | 1,978.00 | -1.49% | 432,000 |
| Feb 19, 2026 | 1,988.00 | 2,023.50 | 1,975.00 | 2,008.00 | 2,008.00 | 1.06% | 563,400 |
| Feb 18, 2026 | 2,018.50 | 2,026.50 | 1,987.00 | 1,987.00 | 1,987.00 | -1.29% | 504,300 |
| Feb 17, 2026 | 2,010.50 | 2,020.00 | 1,994.00 | 2,013.00 | 2,013.00 | 1.18% | 376,700 |
| Feb 16, 2026 | 2,000.00 | 2,011.50 | 1,976.50 | 1,989.50 | 1,989.50 | 0.53% | 555,300 |
| Feb 13, 2026 | 2,070.00 | 2,074.00 | 1,971.00 | 1,979.00 | 1,979.00 | -4.67% | 780,700 |
| Feb 12, 2026 | 2,064.00 | 2,096.50 | 2,039.00 | 2,076.00 | 2,076.00 | 0.10% | 696,800 |
| Feb 10, 2026 | 2,013.00 | 2,075.00 | 2,000.50 | 2,074.00 | 2,074.00 | 3.13% | 925,400 |
| Feb 9, 2026 | 2,040.00 | 2,042.00 | 1,993.50 | 2,011.00 | 2,011.00 | -0.45% | 573,500 |
| Feb 6, 2026 | 1,989.00 | 2,020.00 | 1,976.50 | 2,020.00 | 2,020.00 | -0.32% | 774,900 |
| Feb 5, 2026 | 1,966.00 | 2,026.50 | 1,942.00 | 2,026.50 | 2,026.50 | 5.22% | 1,264,900 |
| Feb 4, 2026 | 1,958.00 | 1,960.50 | 1,891.00 | 1,926.00 | 1,926.00 | 1.05% | 1,162,500 |
| Feb 3, 2026 | 1,791.00 | 1,916.00 | 1,777.50 | 1,906.00 | 1,906.00 | 5.60% | 1,959,900 |
| Feb 2, 2026 | 1,799.00 | 1,824.50 | 1,778.50 | 1,805.00 | 1,805.00 | 0.95% | 1,126,300 |
| Jan 30, 2026 | 1,791.00 | 1,813.00 | 1,783.50 | 1,788.00 | 1,788.00 | 0.06% | 810,500 |
| Jan 29, 2026 | 1,788.00 | 1,808.00 | 1,784.00 | 1,787.00 | 1,787.00 | -0.28% | 776,400 |
| Jan 28, 2026 | 1,788.50 | 1,798.00 | 1,782.00 | 1,792.00 | 1,792.00 | 0.08% | 482,000 |
| Jan 27, 2026 | 1,810.50 | 1,819.00 | 1,790.50 | 1,790.50 | 1,790.50 | -1.02% | 497,600 |
| Jan 26, 2026 | 1,816.00 | 1,825.50 | 1,809.00 | 1,809.00 | 1,809.00 | -0.55% | 273,500 |
| Jan 23, 2026 | 1,821.50 | 1,843.00 | 1,819.00 | 1,819.00 | 1,819.00 | -0.08% | 223,800 |
| Jan 22, 2026 | 1,811.00 | 1,834.00 | 1,810.50 | 1,820.50 | 1,820.50 | 0.52% | 253,800 |
| Jan 21, 2026 | 1,830.50 | 1,838.00 | 1,801.00 | 1,811.00 | 1,811.00 | -2.03% | 372,800 |
| Jan 20, 2026 | 1,810.00 | 1,850.00 | 1,809.00 | 1,848.50 | 1,848.50 | 2.24% | 517,900 |
| Jan 19, 2026 | 1,820.00 | 1,842.00 | 1,808.00 | 1,808.00 | 1,808.00 | -0.44% | 650,300 |
| Jan 16, 2026 | 1,809.50 | 1,820.00 | 1,795.00 | 1,816.00 | 1,816.00 | 1.17% | 516,800 |
| Jan 15, 2026 | 1,793.00 | 1,814.50 | 1,790.00 | 1,795.00 | 1,795.00 | 0.98% | 791,600 |
| Jan 14, 2026 | 1,820.00 | 1,836.00 | 1,773.00 | 1,777.50 | 1,777.50 | -4.23% | 1,718,000 |
| Jan 13, 2026 | 1,854.00 | 1,863.00 | 1,837.00 | 1,856.00 | 1,856.00 | 0.11% | 602,300 |
| Jan 9, 2026 | 1,847.50 | 1,854.00 | 1,831.00 | 1,854.00 | 1,854.00 | 1.81% | 347,200 |
| Jan 8, 2026 | 1,837.00 | 1,843.50 | 1,817.50 | 1,821.00 | 1,821.00 | -1.09% | 465,900 |
| Jan 7, 2026 | 1,849.50 | 1,871.00 | 1,840.50 | 1,841.00 | 1,841.00 | 0.05% | 384,000 |
| Jan 6, 2026 | 1,815.00 | 1,850.50 | 1,814.00 | 1,840.00 | 1,840.00 | 1.66% | 441,500 |
| Jan 5, 2026 | 1,826.50 | 1,838.50 | 1,798.00 | 1,810.00 | 1,810.00 | -1.25% | 650,500 |
| Dec 30, 2025 | 1,841.00 | 1,861.00 | 1,830.00 | 1,833.00 | 1,833.00 | -0.43% | 420,500 |
| Dec 29, 2025 | 1,844.00 | 1,845.50 | 1,833.50 | 1,841.00 | 1,841.00 | -0.22% | 349,200 |
| Dec 26, 2025 | 1,858.50 | 1,867.50 | 1,835.50 | 1,845.00 | 1,845.00 | -0.91% | 356,000 |
| Dec 25, 2025 | 1,885.00 | 1,885.00 | 1,855.50 | 1,862.00 | 1,862.00 | -1.22% | 321,300 |
| Dec 24, 2025 | 1,846.00 | 1,889.00 | 1,840.50 | 1,885.00 | 1,885.00 | 3.12% | 632,600 |
| Dec 23, 2025 | 1,815.50 | 1,848.50 | 1,815.50 | 1,828.00 | 1,828.00 | 0.16% | 486,700 |
| Dec 22, 2025 | 1,820.00 | 1,829.50 | 1,806.00 | 1,825.00 | 1,825.00 | 0.61% | 509,600 |
| Dec 19, 2025 | 1,830.00 | 1,834.00 | 1,807.00 | 1,814.00 | 1,814.00 | -0.55% | 645,500 |
| Dec 18, 2025 | 1,820.00 | 1,844.00 | 1,813.50 | 1,824.00 | 1,824.00 | 1.16% | 341,500 |
| Dec 17, 2025 | 1,815.00 | 1,821.00 | 1,786.00 | 1,803.00 | 1,803.00 | -0.72% | 302,200 |
| Dec 16, 2025 | 1,831.00 | 1,835.00 | 1,812.00 | 1,816.00 | 1,816.00 | -0.87% | 280,100 |