Skip to main content
logo
Kotobuki Spirits Co., Ltd. (TYO:2222)
Japan flag Japan · Delayed Price · Currency is JPY
2,453.50
+34.00 (1.41%)
Oct 1, 2026, 2:13 PM JST

Kotobuki Spirits Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,385.502,460.502,381.002,453.50-1.41%776,500
Sep 30, 20262,406.002,427.002,383.002,419.502,419.50-0.33%864,400
Sep 29, 20262,490.002,511.002,414.502,427.502,427.50-3.36%737,000
Sep 28, 20262,529.002,535.502,502.002,522.002,512.000.30%617,000
Sep 25, 20262,618.002,641.002,511.502,514.502,504.53-4.55%1,402,400
Sep 24, 20262,592.502,648.002,585.002,634.502,624.051.44%524,000
Sep 18, 20262,584.002,597.002,545.002,597.002,586.700.46%555,900
Sep 17, 20262,578.502,599.002,567.502,585.002,574.752.23%388,400
Sep 16, 20262,545.502,562.502,495.002,528.502,518.470.32%382,500
Sep 15, 20262,600.002,603.502,515.002,520.502,510.51-2.04%305,300
Sep 14, 20262,546.002,575.002,541.002,573.002,562.801.16%680,900
Sep 11, 20262,543.002,558.002,521.002,543.502,533.410.14%745,300
Sep 10, 20262,468.002,540.002,438.002,540.002,529.933.46%858,700
Sep 9, 20262,478.002,484.002,415.002,455.002,445.27-0.28%1,261,900
Sep 8, 20262,499.002,500.002,432.502,462.002,452.24-1.66%1,800,000
Sep 7, 20262,649.502,654.002,475.502,503.502,493.57-5.46%1,591,300
Sep 4, 20262,621.002,655.502,582.002,648.002,637.500.78%691,000
Sep 3, 20262,700.502,720.002,619.502,627.502,617.08-2.88%927,000
Sep 2, 20262,730.002,750.502,690.002,705.502,694.77-1.21%314,700
Sep 1, 20262,756.002,779.502,738.502,738.502,727.64-1.39%353,600
Aug 31, 20262,739.502,787.002,739.502,777.002,765.991.06%319,300
Aug 28, 20262,697.502,753.502,696.002,748.002,737.101.57%348,800
Aug 27, 20262,703.002,727.502,690.002,705.502,694.77-0.35%448,100
Aug 26, 20262,730.002,753.502,713.502,715.002,704.23-0.39%210,700
Aug 25, 20262,713.002,743.002,690.002,725.502,714.690.80%281,000
Aug 24, 20262,690.002,716.502,677.502,704.002,693.280.88%321,000
Aug 21, 20262,711.002,729.502,661.502,680.502,669.87-0.81%388,800
Aug 20, 20262,750.002,761.002,689.002,702.502,691.780.04%290,500
Aug 19, 20262,732.002,768.502,694.502,701.502,690.790.73%491,700
Aug 18, 20262,675.502,710.002,631.502,682.002,671.37-0.81%387,600
Aug 17, 20262,725.002,735.002,664.502,704.002,693.28-1.53%596,900
Aug 14, 20262,653.002,775.002,646.502,746.002,735.112.18%673,300
Aug 13, 20262,664.002,692.002,630.502,687.502,676.843.90%550,700
Aug 12, 20262,644.002,648.502,566.002,586.502,576.24-2.10%511,200
Aug 10, 20262,612.502,661.002,590.502,642.002,631.521.26%399,700
Aug 7, 20262,617.502,637.502,570.502,609.002,598.66-0.80%665,400
Aug 6, 20262,550.002,644.502,550.002,630.002,619.573.54%591,300
Aug 5, 20262,506.502,595.002,458.002,540.002,529.93-0.65%749,500
Aug 4, 20262,600.002,656.502,505.002,556.502,546.360.39%848,000
Aug 3, 20262,585.002,590.002,495.002,546.502,536.400.14%909,700
Jul 31, 20262,508.002,587.502,486.002,543.002,532.920.16%550,300
Jul 30, 20262,513.502,555.002,501.002,539.002,528.93-0.80%590,500
Jul 29, 20262,564.002,597.002,532.002,559.502,549.350.22%784,500
Jul 28, 20262,513.002,569.002,497.502,554.002,543.871.63%530,300
Jul 27, 20262,455.002,522.002,447.502,513.002,503.043.25%495,600
Jul 24, 20262,360.002,434.002,352.002,434.002,424.350.04%879,100
Jul 23, 20262,422.002,464.002,404.002,433.002,423.35-1.34%666,900
Jul 22, 20262,504.002,536.002,457.502,466.002,456.22-3.45%890,200
Jul 21, 20262,585.002,617.502,535.002,554.002,543.87-1.71%625,600
Jul 17, 20262,626.502,639.502,582.002,598.502,588.20-1.20%487,200