Kotobuki Spirits Co., Ltd. (TYO:2222)
Japan · Delayed Price · Currency is JPY 2,543.00
+4.00 (0.16%)
Jul 31, 2026, 3:30 PM JST
Kotobuki Spirits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,508.00 | 2,587.50 | 2,486.00 | 2,543.00 | 2,543.00 | 0.16% | 550,300 |
| Jul 30, 2026 | 2,513.50 | 2,555.00 | 2,501.00 | 2,539.00 | 2,539.00 | -0.80% | 590,500 |
| Jul 29, 2026 | 2,564.00 | 2,597.00 | 2,532.00 | 2,559.50 | 2,559.50 | 0.22% | 784,500 |
| Jul 28, 2026 | 2,513.00 | 2,569.00 | 2,497.50 | 2,554.00 | 2,554.00 | 1.63% | 530,300 |
| Jul 27, 2026 | 2,455.00 | 2,522.00 | 2,447.50 | 2,513.00 | 2,513.00 | 3.25% | 495,600 |
| Jul 24, 2026 | 2,360.00 | 2,434.00 | 2,352.00 | 2,434.00 | 2,434.00 | 0.04% | 879,100 |
| Jul 23, 2026 | 2,422.00 | 2,464.00 | 2,404.00 | 2,433.00 | 2,433.00 | -1.34% | 666,900 |
| Jul 22, 2026 | 2,504.00 | 2,536.00 | 2,457.50 | 2,466.00 | 2,466.00 | -3.45% | 890,200 |
| Jul 21, 2026 | 2,585.00 | 2,617.50 | 2,535.00 | 2,554.00 | 2,554.00 | -1.71% | 625,600 |
| Jul 17, 2026 | 2,626.50 | 2,639.50 | 2,582.00 | 2,598.50 | 2,598.50 | -1.20% | 487,200 |
| Jul 16, 2026 | 2,595.00 | 2,643.00 | 2,590.50 | 2,630.00 | 2,630.00 | 1.15% | 356,200 |
| Jul 15, 2026 | 2,620.00 | 2,637.50 | 2,553.00 | 2,600.00 | 2,600.00 | -0.90% | 504,000 |
| Jul 14, 2026 | 2,640.00 | 2,661.50 | 2,614.50 | 2,623.50 | 2,623.50 | -1.15% | 593,700 |
| Jul 13, 2026 | 2,627.50 | 2,664.50 | 2,596.50 | 2,654.00 | 2,654.00 | 1.74% | 602,300 |
| Jul 10, 2026 | 2,577.50 | 2,626.50 | 2,562.00 | 2,608.50 | 2,608.50 | 1.85% | 642,700 |
| Jul 9, 2026 | 2,580.50 | 2,580.50 | 2,543.00 | 2,561.00 | 2,561.00 | -0.97% | 341,400 |
| Jul 8, 2026 | 2,567.00 | 2,603.50 | 2,546.50 | 2,586.00 | 2,586.00 | 0.88% | 467,300 |
| Jul 7, 2026 | 2,570.00 | 2,573.00 | 2,500.00 | 2,563.50 | 2,563.50 | 0.04% | 375,000 |
| Jul 6, 2026 | 2,545.00 | 2,580.00 | 2,531.00 | 2,562.50 | 2,562.50 | 0.69% | 299,900 |
| Jul 3, 2026 | 2,510.00 | 2,594.00 | 2,505.00 | 2,545.00 | 2,545.00 | 2.15% | 740,200 |
| Jul 2, 2026 | 2,510.00 | 2,555.00 | 2,488.50 | 2,491.50 | 2,491.50 | 1.12% | 551,100 |
| Jul 1, 2026 | 2,498.00 | 2,505.50 | 2,453.00 | 2,464.00 | 2,464.00 | -1.00% | 489,600 |
| Jun 30, 2026 | 2,490.00 | 2,529.00 | 2,464.50 | 2,489.00 | 2,489.00 | 0.57% | 608,000 |
| Jun 29, 2026 | 2,442.00 | 2,479.50 | 2,411.00 | 2,475.00 | 2,475.00 | 2.21% | 636,700 |
| Jun 26, 2026 | 2,444.00 | 2,448.50 | 2,400.00 | 2,421.50 | 2,421.50 | -0.98% | 531,100 |
| Jun 25, 2026 | 2,380.00 | 2,472.50 | 2,347.50 | 2,445.50 | 2,445.50 | 4.44% | 750,000 |
| Jun 24, 2026 | 2,297.00 | 2,378.00 | 2,292.50 | 2,341.50 | 2,341.50 | 0.84% | 677,100 |
| Jun 23, 2026 | 2,310.00 | 2,354.00 | 2,284.50 | 2,322.00 | 2,322.00 | -0.58% | 520,500 |
| Jun 22, 2026 | 2,324.00 | 2,372.00 | 2,290.00 | 2,335.50 | 2,335.50 | 0.49% | 554,100 |
| Jun 19, 2026 | 2,298.00 | 2,352.00 | 2,274.50 | 2,324.00 | 2,324.00 | -0.41% | 718,400 |
| Jun 18, 2026 | 2,320.00 | 2,355.00 | 2,290.00 | 2,333.50 | 2,333.50 | 2.46% | 783,400 |
| Jun 17, 2026 | 2,284.00 | 2,317.50 | 2,273.00 | 2,277.50 | 2,277.50 | -0.28% | 461,700 |
| Jun 16, 2026 | 2,350.50 | 2,354.50 | 2,249.00 | 2,284.00 | 2,284.00 | -2.21% | 513,500 |
| Jun 15, 2026 | 2,350.00 | 2,358.50 | 2,311.50 | 2,335.50 | 2,335.50 | -0.30% | 778,200 |
| Jun 12, 2026 | 2,437.00 | 2,439.50 | 2,330.00 | 2,342.50 | 2,342.50 | -2.09% | 989,300 |
| Jun 11, 2026 | 2,416.00 | 2,468.00 | 2,361.00 | 2,392.50 | 2,392.50 | -0.15% | 1,058,800 |
| Jun 10, 2026 | 2,350.00 | 2,454.00 | 2,320.50 | 2,396.00 | 2,396.00 | 5.55% | 1,428,800 |
| Jun 9, 2026 | 2,237.00 | 2,293.00 | 2,208.00 | 2,270.00 | 2,270.00 | 3.80% | 1,009,700 |
| Jun 8, 2026 | 2,201.00 | 2,235.00 | 2,150.50 | 2,187.00 | 2,187.00 | 1.56% | 1,003,900 |
| Jun 5, 2026 | 2,111.50 | 2,164.50 | 2,104.50 | 2,153.50 | 2,153.50 | 0.91% | 469,100 |
| Jun 4, 2026 | 2,125.00 | 2,169.00 | 2,112.00 | 2,134.00 | 2,134.00 | 1.16% | 657,200 |
| Jun 3, 2026 | 2,042.00 | 2,124.00 | 2,019.00 | 2,109.50 | 2,109.50 | 3.20% | 702,800 |
| Jun 2, 2026 | 2,073.50 | 2,076.00 | 2,025.00 | 2,044.00 | 2,044.00 | -1.06% | 625,400 |
| Jun 1, 2026 | 2,067.50 | 2,080.00 | 2,032.50 | 2,066.00 | 2,066.00 | -0.91% | 655,600 |
| May 29, 2026 | 2,057.50 | 2,099.50 | 2,040.00 | 2,085.00 | 2,085.00 | 0.31% | 553,500 |
| May 28, 2026 | 2,040.50 | 2,105.00 | 2,039.00 | 2,078.50 | 2,078.50 | 2.06% | 442,100 |
| May 27, 2026 | 2,010.00 | 2,043.50 | 2,000.00 | 2,036.50 | 2,036.50 | 0.64% | 343,300 |
| May 26, 2026 | 2,018.50 | 2,041.50 | 2,002.50 | 2,023.50 | 2,023.50 | -0.76% | 362,800 |
| May 25, 2026 | 2,037.00 | 2,091.50 | 2,013.00 | 2,039.00 | 2,039.00 | 1.72% | 431,800 |
| May 22, 2026 | 2,009.50 | 2,015.00 | 1,932.00 | 2,004.50 | 2,004.50 | 0.22% | 575,800 |