Kotobuki Spirits Co., Ltd. (TYO:2222)
Japan · Delayed Price · Currency is JPY 2,538.00
-2.00 (-0.08%)
Sep 11, 2026, 10:00 AM JST
Kotobuki Spirits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2,468.00 | 2,538.00 | 2,438.00 | 2,518.50 | 2,518.50 | 2.59% | 585,800 |
| Sep 9, 2026 | 2,478.00 | 2,484.00 | 2,415.00 | 2,455.00 | 2,455.00 | -0.28% | 1,261,900 |
| Sep 8, 2026 | 2,499.00 | 2,500.00 | 2,432.50 | 2,462.00 | 2,462.00 | -1.66% | 1,800,000 |
| Sep 7, 2026 | 2,649.50 | 2,654.00 | 2,475.50 | 2,503.50 | 2,503.50 | -5.46% | 1,591,300 |
| Sep 4, 2026 | 2,621.00 | 2,655.50 | 2,582.00 | 2,648.00 | 2,648.00 | 0.78% | 691,000 |
| Sep 3, 2026 | 2,700.50 | 2,720.00 | 2,619.50 | 2,627.50 | 2,627.50 | -2.88% | 927,000 |
| Sep 2, 2026 | 2,730.00 | 2,750.50 | 2,690.00 | 2,705.50 | 2,705.50 | -1.21% | 314,700 |
| Sep 1, 2026 | 2,756.00 | 2,779.50 | 2,738.50 | 2,738.50 | 2,738.50 | -1.39% | 353,600 |
| Aug 31, 2026 | 2,739.50 | 2,787.00 | 2,739.50 | 2,777.00 | 2,777.00 | 1.06% | 319,300 |
| Aug 28, 2026 | 2,697.50 | 2,753.50 | 2,696.00 | 2,748.00 | 2,748.00 | 1.57% | 348,800 |
| Aug 27, 2026 | 2,703.00 | 2,727.50 | 2,690.00 | 2,705.50 | 2,705.50 | -0.35% | 448,100 |
| Aug 26, 2026 | 2,730.00 | 2,753.50 | 2,713.50 | 2,715.00 | 2,715.00 | -0.39% | 210,700 |
| Aug 25, 2026 | 2,713.00 | 2,743.00 | 2,690.00 | 2,725.50 | 2,725.50 | 0.80% | 281,000 |
| Aug 24, 2026 | 2,690.00 | 2,716.50 | 2,677.50 | 2,704.00 | 2,704.00 | 0.88% | 321,000 |
| Aug 21, 2026 | 2,711.00 | 2,729.50 | 2,661.50 | 2,680.50 | 2,680.50 | -0.81% | 388,800 |
| Aug 20, 2026 | 2,750.00 | 2,761.00 | 2,689.00 | 2,702.50 | 2,702.50 | 0.04% | 290,500 |
| Aug 19, 2026 | 2,732.00 | 2,768.50 | 2,694.50 | 2,701.50 | 2,701.50 | 0.73% | 491,700 |
| Aug 18, 2026 | 2,675.50 | 2,710.00 | 2,631.50 | 2,682.00 | 2,682.00 | -0.81% | 387,600 |
| Aug 17, 2026 | 2,725.00 | 2,735.00 | 2,664.50 | 2,704.00 | 2,704.00 | -1.53% | 596,900 |
| Aug 14, 2026 | 2,653.00 | 2,775.00 | 2,646.50 | 2,746.00 | 2,746.00 | 2.18% | 673,300 |
| Aug 13, 2026 | 2,664.00 | 2,692.00 | 2,630.50 | 2,687.50 | 2,687.50 | 3.90% | 550,700 |
| Aug 12, 2026 | 2,644.00 | 2,648.50 | 2,566.00 | 2,586.50 | 2,586.50 | -2.10% | 511,200 |
| Aug 10, 2026 | 2,612.50 | 2,661.00 | 2,590.50 | 2,642.00 | 2,642.00 | 1.26% | 399,700 |
| Aug 7, 2026 | 2,617.50 | 2,637.50 | 2,570.50 | 2,609.00 | 2,609.00 | -0.80% | 665,400 |
| Aug 6, 2026 | 2,550.00 | 2,644.50 | 2,550.00 | 2,630.00 | 2,630.00 | 3.54% | 591,300 |
| Aug 5, 2026 | 2,506.50 | 2,595.00 | 2,458.00 | 2,540.00 | 2,540.00 | -0.65% | 749,500 |
| Aug 4, 2026 | 2,600.00 | 2,656.50 | 2,505.00 | 2,556.50 | 2,556.50 | 0.39% | 848,000 |
| Aug 3, 2026 | 2,585.00 | 2,590.00 | 2,495.00 | 2,546.50 | 2,546.50 | 0.14% | 909,700 |
| 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 |