Kotobuki Spirits Co., Ltd. (TYO:2222)
Japan · Delayed Price · Currency is JPY 2,297.00
-38.50 (-1.65%)
Jun 16, 2026, 11:30 AM JST
Kotobuki Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2,350.50 | 2,354.50 | 2,311.50 | 2,314.00 | - | -0.92% | 49,600 |
| 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 |
| May 21, 2026 | 2,047.00 | 2,079.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.30% | 396,800 |
| May 20, 2026 | 2,085.00 | 2,099.50 | 2,029.00 | 2,047.00 | 2,047.00 | -1.80% | 462,600 |
| May 19, 2026 | 2,087.50 | 2,118.00 | 2,076.00 | 2,084.50 | 2,084.50 | 1.19% | 737,400 |
| May 18, 2026 | 2,085.50 | 2,100.00 | 2,012.50 | 2,060.00 | 2,060.00 | -2.90% | 538,000 |
| May 15, 2026 | 2,115.00 | 2,190.50 | 2,100.00 | 2,121.50 | 2,121.50 | 2.17% | 1,061,600 |
| May 14, 2026 | 2,023.50 | 2,089.00 | 2,022.50 | 2,076.50 | 2,076.50 | 4.69% | 674,800 |
| May 13, 2026 | 1,980.50 | 2,022.00 | 1,965.50 | 1,983.50 | 1,983.50 | -0.58% | 546,700 |
| May 12, 2026 | 2,007.00 | 2,025.50 | 1,982.50 | 1,995.00 | 1,995.00 | - | 478,500 |
| May 11, 2026 | 1,980.50 | 2,042.00 | 1,972.00 | 1,995.00 | 1,995.00 | 1.19% | 742,600 |
| May 8, 2026 | 1,986.50 | 2,019.00 | 1,971.00 | 1,971.50 | 1,971.50 | -0.88% | 527,600 |
| May 7, 2026 | 1,975.00 | 2,000.50 | 1,954.00 | 1,989.00 | 1,989.00 | 0.86% | 495,900 |
| May 1, 2026 | 2,010.00 | 2,024.00 | 1,972.00 | 1,972.00 | 1,972.00 | -2.01% | 396,500 |
| Apr 30, 2026 | 2,066.00 | 2,081.50 | 2,003.50 | 2,012.50 | 2,012.50 | -3.22% | 601,900 |
| Apr 28, 2026 | 2,057.00 | 2,096.00 | 2,048.50 | 2,079.50 | 2,079.50 | 0.34% | 605,100 |
| Apr 27, 2026 | 1,990.00 | 2,089.50 | 1,980.00 | 2,072.50 | 2,072.50 | 3.19% | 601,100 |
| Apr 24, 2026 | 2,025.50 | 2,029.50 | 1,975.50 | 2,008.50 | 2,008.50 | -0.64% | 409,900 |
| Apr 23, 2026 | 2,082.00 | 2,089.00 | 2,006.50 | 2,021.50 | 2,021.50 | -3.02% | 457,300 |
| Apr 22, 2026 | 2,115.00 | 2,149.50 | 2,074.00 | 2,084.50 | 2,084.50 | 0.22% | 751,900 |
| Apr 21, 2026 | 2,061.50 | 2,091.00 | 2,049.00 | 2,080.00 | 2,080.00 | 2.39% | 551,400 |
| Apr 20, 2026 | 2,000.00 | 2,037.00 | 1,996.00 | 2,031.50 | 2,031.50 | 2.01% | 462,600 |
| Apr 17, 2026 | 2,000.00 | 2,017.50 | 1,982.50 | 1,991.50 | 1,991.50 | -0.62% | 344,100 |
| Apr 16, 2026 | 2,020.00 | 2,038.50 | 2,004.00 | 2,004.00 | 2,004.00 | -0.77% | 361,900 |
| Apr 15, 2026 | 2,030.00 | 2,032.00 | 1,995.50 | 2,019.50 | 2,019.50 | 0.05% | 417,800 |
| Apr 14, 2026 | 2,038.00 | 2,073.00 | 2,009.50 | 2,018.50 | 2,018.50 | -0.79% | 697,500 |
| Apr 13, 2026 | 1,882.00 | 2,037.50 | 1,867.00 | 2,034.50 | 2,034.50 | 10.45% | 1,833,500 |
| Apr 10, 2026 | 1,845.00 | 1,852.50 | 1,833.50 | 1,842.00 | 1,842.00 | -0.41% | 323,000 |
| Apr 9, 2026 | 1,881.00 | 1,900.00 | 1,842.00 | 1,849.50 | 1,849.50 | -2.14% | 410,900 |
| Apr 8, 2026 | 1,871.50 | 1,903.50 | 1,871.50 | 1,890.00 | 1,890.00 | 2.02% | 385,600 |
| Apr 7, 2026 | 1,870.00 | 1,884.50 | 1,833.00 | 1,852.50 | 1,852.50 | -1.09% | 433,500 |
| Apr 6, 2026 | 1,908.00 | 1,918.00 | 1,861.00 | 1,873.00 | 1,873.00 | -1.19% | 357,500 |
| Apr 3, 2026 | 1,896.00 | 1,909.50 | 1,886.50 | 1,895.50 | 1,895.50 | -0.50% | 258,500 |
| Apr 2, 2026 | 1,900.00 | 1,936.00 | 1,889.50 | 1,905.00 | 1,905.00 | 0.95% | 449,300 |