Skip to main content
Kotobuki Spirits Co., Ltd. (TYO:2222)
Japan flag Japan · Delayed Price · Currency is JPY
2,920.00
-5.00 (-0.17%)
Nov 12, 2026, 3:30 PM JST

Kotobuki Spirits Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20262,906.502,975.002,892.002,920.002,920.00-0.17%447,800
Nov 11, 20262,977.003,015.002,919.502,925.002,925.00-4.00%819,900
Nov 10, 20263,048.003,098.003,012.003,047.003,047.000.49%758,000
Nov 9, 20262,917.003,032.002,896.003,032.003,032.006.63%750,400
Nov 6, 20262,982.003,012.002,817.002,843.502,843.50-5.11%1,017,300
Nov 5, 20262,950.003,049.002,858.002,996.502,996.5010.98%2,589,500
Nov 4, 20262,585.002,700.002,585.002,700.002,700.004.53%1,301,100
Nov 2, 20262,525.502,600.502,525.502,583.002,583.003.13%730,200
Oct 30, 20262,489.502,522.002,480.502,504.502,504.502.54%596,800
Oct 29, 20262,508.002,517.502,442.502,442.502,442.50-1.71%1,360,200
Oct 28, 20262,505.002,520.002,470.002,485.002,485.00-1.19%632,300
Oct 27, 20262,536.002,544.002,478.502,515.002,515.00-0.87%744,900
Oct 26, 20262,534.002,578.002,521.002,537.002,537.00-1.57%743,000
Oct 23, 20262,620.002,637.502,573.002,577.502,577.50-0.35%444,900
Oct 22, 20262,610.002,619.002,576.502,586.502,586.50-1.35%385,300
Oct 21, 20262,626.502,639.002,608.502,622.002,622.000.06%395,500
Oct 20, 20262,670.002,690.002,599.002,620.502,620.50-2.20%482,500
Oct 19, 20262,692.002,708.002,653.502,679.502,679.500.13%641,400
Oct 16, 20262,679.002,723.502,659.002,676.002,676.00-0.24%549,500
Oct 15, 20262,592.502,708.002,578.002,682.502,682.504.17%847,900
Oct 14, 20262,566.002,601.002,533.002,575.002,575.000.35%499,200
Oct 13, 20262,585.002,593.002,529.002,566.002,566.000.02%846,400
Oct 9, 20262,526.002,580.002,508.502,565.502,565.503.03%1,029,600
Oct 8, 20262,526.002,563.502,450.502,490.002,490.00-1.43%1,204,900
Oct 7, 20262,421.002,541.002,416.002,526.002,526.003.74%969,300
Oct 6, 20262,438.002,465.002,420.002,435.002,435.000.47%612,300
Oct 5, 20262,395.502,437.002,392.002,423.502,423.500.77%866,300
Oct 2, 20262,420.002,438.002,345.502,405.002,405.00-2.35%1,082,000
Oct 1, 20262,385.502,473.502,381.002,463.002,463.001.80%1,218,800
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