Kotobuki Spirits Co., Ltd. (TYO:2222)
Japan · Delayed Price · Currency is JPY 1,814.00
-10.00 (-0.55%)
At close: Dec 19, 2025
Kotobuki Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1,827.00 | 1,842.00 | 1,823.00 | 1,832.00 | 1,832.00 | 0.71% | 351,500 |
| Dec 12, 2025 | 1,793.50 | 1,820.50 | 1,793.50 | 1,819.00 | 1,819.00 | 1.85% | 445,200 |
| Dec 11, 2025 | 1,785.50 | 1,800.00 | 1,772.00 | 1,786.00 | 1,786.00 | -0.83% | 560,800 |
| Dec 10, 2025 | 1,787.00 | 1,806.50 | 1,785.50 | 1,801.00 | 1,801.00 | 0.06% | 491,700 |
| Dec 9, 2025 | 1,819.00 | 1,820.00 | 1,799.00 | 1,800.00 | 1,800.00 | 0.33% | 401,500 |
| Dec 8, 2025 | 1,798.50 | 1,805.00 | 1,779.50 | 1,794.00 | 1,794.00 | -0.36% | 414,600 |
| Dec 5, 2025 | 1,794.00 | 1,817.00 | 1,789.00 | 1,800.50 | 1,800.50 | -0.06% | 453,000 |
| Dec 4, 2025 | 1,773.00 | 1,804.50 | 1,770.00 | 1,801.50 | 1,801.50 | 1.78% | 634,600 |
| Dec 3, 2025 | 1,780.00 | 1,788.00 | 1,765.50 | 1,770.00 | 1,770.00 | -0.62% | 491,600 |
| Dec 2, 2025 | 1,824.00 | 1,826.00 | 1,781.00 | 1,781.00 | 1,781.00 | -3.21% | 586,400 |
| Dec 1, 2025 | 1,850.00 | 1,867.50 | 1,825.00 | 1,840.00 | 1,840.00 | -0.08% | 707,500 |
| Nov 28, 2025 | 1,839.50 | 1,850.50 | 1,818.50 | 1,841.50 | 1,841.50 | 1.94% | 588,000 |
| Nov 27, 2025 | 1,810.50 | 1,831.00 | 1,800.00 | 1,806.50 | 1,806.50 | -0.66% | 579,500 |
| Nov 26, 2025 | 1,765.00 | 1,819.00 | 1,760.00 | 1,818.50 | 1,818.50 | 3.50% | 776,300 |
| Nov 25, 2025 | 1,775.00 | 1,775.50 | 1,746.50 | 1,757.00 | 1,757.00 | -1.01% | 542,700 |
| Nov 21, 2025 | 1,732.00 | 1,778.00 | 1,732.00 | 1,775.00 | 1,775.00 | 3.23% | 734,100 |
| Nov 20, 2025 | 1,730.50 | 1,745.00 | 1,718.50 | 1,719.50 | 1,719.50 | -0.46% | 757,300 |
| Nov 19, 2025 | 1,774.00 | 1,774.00 | 1,724.50 | 1,727.50 | 1,727.50 | -2.73% | 1,102,000 |
| Nov 18, 2025 | 1,780.00 | 1,808.50 | 1,776.00 | 1,776.00 | 1,776.00 | -0.92% | 1,060,100 |
| Nov 17, 2025 | 1,879.00 | 1,879.00 | 1,766.00 | 1,792.50 | 1,792.50 | -7.53% | 2,130,000 |
| Nov 14, 2025 | 1,938.50 | 1,973.00 | 1,930.50 | 1,938.50 | 1,938.50 | -0.95% | 431,700 |
| Nov 13, 2025 | 1,947.00 | 1,957.50 | 1,933.00 | 1,957.00 | 1,957.00 | 1.85% | 414,300 |
| Nov 12, 2025 | 1,980.00 | 2,001.00 | 1,913.50 | 1,921.50 | 1,921.50 | -3.27% | 787,600 |
| Nov 11, 2025 | 2,000.00 | 2,004.50 | 1,966.00 | 1,986.50 | 1,986.50 | -0.58% | 594,700 |
| Nov 10, 2025 | 2,010.00 | 2,019.00 | 1,986.50 | 1,998.00 | 1,998.00 | 0.05% | 855,800 |
| Nov 7, 2025 | 1,937.00 | 1,997.00 | 1,914.00 | 1,997.00 | 1,997.00 | 1.99% | 1,277,200 |
| Nov 6, 2025 | 1,891.50 | 1,967.00 | 1,890.00 | 1,958.00 | 1,958.00 | 3.00% | 1,400,600 |
| Nov 5, 2025 | 1,925.00 | 1,960.00 | 1,864.00 | 1,901.00 | 1,901.00 | 2.31% | 2,243,900 |
| Nov 4, 2025 | 1,849.00 | 1,865.00 | 1,833.00 | 1,858.00 | 1,858.00 | 0.51% | 975,700 |
| Oct 31, 2025 | 1,832.50 | 1,856.00 | 1,825.50 | 1,848.50 | 1,848.50 | 1.54% | 561,700 |
| Oct 30, 2025 | 1,805.00 | 1,824.50 | 1,803.50 | 1,820.50 | 1,820.50 | 0.36% | 1,501,800 |
| Oct 29, 2025 | 1,830.00 | 1,839.50 | 1,808.00 | 1,814.00 | 1,814.00 | -1.55% | 557,700 |
| Oct 28, 2025 | 1,850.00 | 1,857.00 | 1,825.50 | 1,842.50 | 1,842.50 | -0.78% | 541,300 |
| Oct 27, 2025 | 1,868.00 | 1,878.00 | 1,854.50 | 1,857.00 | 1,857.00 | -0.46% | 469,000 |
| Oct 24, 2025 | 1,860.00 | 1,868.00 | 1,844.50 | 1,865.50 | 1,865.50 | -0.21% | 470,900 |
| Oct 23, 2025 | 1,862.00 | 1,882.50 | 1,855.00 | 1,869.50 | 1,869.50 | 0.43% | 629,000 |
| Oct 22, 2025 | 1,845.00 | 1,863.00 | 1,844.00 | 1,861.50 | 1,861.50 | 0.40% | 567,000 |
| Oct 21, 2025 | 1,869.00 | 1,871.00 | 1,845.50 | 1,854.00 | 1,854.00 | -1.30% | 484,700 |
| Oct 20, 2025 | 1,887.00 | 1,890.00 | 1,868.00 | 1,878.50 | 1,878.50 | 0.94% | 589,900 |
| Oct 17, 2025 | 1,836.50 | 1,864.00 | 1,836.50 | 1,861.00 | 1,861.00 | 1.97% | 540,800 |
| Oct 16, 2025 | 1,860.00 | 1,865.50 | 1,817.00 | 1,825.00 | 1,825.00 | -1.38% | 524,900 |
| Oct 15, 2025 | 1,835.00 | 1,865.00 | 1,834.50 | 1,850.50 | 1,850.50 | 1.20% | 734,900 |
| Oct 14, 2025 | 1,801.00 | 1,833.50 | 1,798.50 | 1,828.50 | 1,828.50 | 0.47% | 843,000 |
| Oct 10, 2025 | 1,805.00 | 1,826.00 | 1,793.00 | 1,820.00 | 1,820.00 | 0.80% | 959,300 |
| Oct 9, 2025 | 1,819.00 | 1,831.50 | 1,802.00 | 1,805.50 | 1,805.50 | -0.69% | 758,300 |
| Oct 8, 2025 | 1,822.00 | 1,828.50 | 1,812.00 | 1,818.00 | 1,818.00 | 0.39% | 565,400 |