Skip to main content
logo
Kotobuki Spirits Co., Ltd. (TYO:2222)
Japan flag Japan · Delayed Price · Currency is JPY
2,680.50
-22.00 (-0.81%)
Aug 21, 2026, 3:30 PM JST

Kotobuki Spirits Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,711.002,729.502,673.502,684.00--0.68%58,300
Aug 20, 20262,750.002,761.002,689.002,702.502,702.500.04%290,500
Aug 19, 20262,732.002,768.502,694.502,701.502,701.500.73%491,700
Aug 18, 20262,675.502,710.002,631.502,682.002,682.00-0.81%387,600
Aug 17, 20262,725.002,735.002,664.502,704.002,704.00-1.53%596,900
Aug 14, 20262,653.002,775.002,646.502,746.002,746.002.18%673,300
Aug 13, 20262,664.002,692.002,630.502,687.502,687.503.90%550,700
Aug 12, 20262,644.002,648.502,566.002,586.502,586.50-2.10%511,200
Aug 10, 20262,612.502,661.002,590.502,642.002,642.001.26%399,700
Aug 7, 20262,617.502,637.502,570.502,609.002,609.00-0.80%665,400
Aug 6, 20262,550.002,644.502,550.002,630.002,630.003.54%591,300
Aug 5, 20262,506.502,595.002,458.002,540.002,540.00-0.65%749,500
Aug 4, 20262,600.002,656.502,505.002,556.502,556.500.39%848,000
Aug 3, 20262,585.002,590.002,495.002,546.502,546.500.14%909,700
Jul 31, 20262,508.002,587.502,486.002,543.002,543.000.16%550,300
Jul 30, 20262,513.502,555.002,501.002,539.002,539.00-0.80%590,500
Jul 29, 20262,564.002,597.002,532.002,559.502,559.500.22%784,500
Jul 28, 20262,513.002,569.002,497.502,554.002,554.001.63%530,300
Jul 27, 20262,455.002,522.002,447.502,513.002,513.003.25%495,600
Jul 24, 20262,360.002,434.002,352.002,434.002,434.000.04%879,100
Jul 23, 20262,422.002,464.002,404.002,433.002,433.00-1.34%666,900
Jul 22, 20262,504.002,536.002,457.502,466.002,466.00-3.45%890,200
Jul 21, 20262,585.002,617.502,535.002,554.002,554.00-1.71%625,600
Jul 17, 20262,626.502,639.502,582.002,598.502,598.50-1.20%487,200
Jul 16, 20262,595.002,643.002,590.502,630.002,630.001.15%356,200
Jul 15, 20262,620.002,637.502,553.002,600.002,600.00-0.90%504,000
Jul 14, 20262,640.002,661.502,614.502,623.502,623.50-1.15%593,700
Jul 13, 20262,627.502,664.502,596.502,654.002,654.001.74%602,300
Jul 10, 20262,577.502,626.502,562.002,608.502,608.501.85%642,700
Jul 9, 20262,580.502,580.502,543.002,561.002,561.00-0.97%341,400
Jul 8, 20262,567.002,603.502,546.502,586.002,586.000.88%467,300
Jul 7, 20262,570.002,573.002,500.002,563.502,563.500.04%375,000
Jul 6, 20262,545.002,580.002,531.002,562.502,562.500.69%299,900
Jul 3, 20262,510.002,594.002,505.002,545.002,545.002.15%740,200
Jul 2, 20262,510.002,555.002,488.502,491.502,491.501.12%551,100
Jul 1, 20262,498.002,505.502,453.002,464.002,464.00-1.00%489,600
Jun 30, 20262,490.002,529.002,464.502,489.002,489.000.57%608,000
Jun 29, 20262,442.002,479.502,411.002,475.002,475.002.21%636,700
Jun 26, 20262,444.002,448.502,400.002,421.502,421.50-0.98%531,100
Jun 25, 20262,380.002,472.502,347.502,445.502,445.504.44%750,000
Jun 24, 20262,297.002,378.002,292.502,341.502,341.500.84%677,100
Jun 23, 20262,310.002,354.002,284.502,322.002,322.00-0.58%520,500
Jun 22, 20262,324.002,372.002,290.002,335.502,335.500.49%554,100
Jun 19, 20262,298.002,352.002,274.502,324.002,324.00-0.41%718,400
Jun 18, 20262,320.002,355.002,290.002,333.502,333.502.46%783,400
Jun 17, 20262,284.002,317.502,273.002,277.502,277.50-0.28%461,700
Jun 16, 20262,350.502,354.502,249.002,284.002,284.00-2.21%513,500
Jun 15, 20262,350.002,358.502,311.502,335.502,335.50-0.30%778,200
Jun 12, 20262,437.002,439.502,330.002,342.502,342.50-2.09%989,300
Jun 11, 20262,416.002,468.002,361.002,392.502,392.50-0.15%1,058,800