Kotobuki Spirits Co., Ltd. (TYO:2222)
Japan · Delayed Price · Currency is JPY 2,039.00
+34.50 (1.72%)
May 25, 2026, 3:30 PM JST
Kotobuki Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1,860.00 | 1,887.00 | 1,853.00 | 1,887.00 | 1,887.00 | 3.09% | 502,000 |
| Mar 31, 2026 | 1,859.50 | 1,866.50 | 1,821.50 | 1,830.50 | 1,830.50 | -1.24% | 478,600 |
| Mar 30, 2026 | 1,868.00 | 1,870.00 | 1,837.50 | 1,853.50 | 1,853.50 | -3.96% | 818,300 |
| Mar 27, 2026 | 1,989.50 | 1,999.00 | 1,962.00 | 1,965.00 | 1,930.00 | -0.15% | 1,118,400 |
| Mar 26, 2026 | 1,975.00 | 1,985.00 | 1,959.50 | 1,968.00 | 1,932.95 | 0.46% | 546,900 |
| Mar 25, 2026 | 1,960.00 | 1,971.00 | 1,956.00 | 1,959.00 | 1,924.11 | 0.93% | 492,600 |
| Mar 24, 2026 | 1,940.00 | 1,955.00 | 1,925.00 | 1,941.00 | 1,906.43 | 1.65% | 423,600 |
| Mar 23, 2026 | 1,928.50 | 1,951.50 | 1,900.50 | 1,909.50 | 1,875.49 | -2.53% | 657,900 |
| Mar 19, 2026 | 1,952.00 | 1,993.00 | 1,951.00 | 1,959.00 | 1,924.11 | -2.56% | 679,500 |
| Mar 18, 2026 | 1,947.50 | 2,010.50 | 1,940.50 | 2,010.50 | 1,974.69 | 3.74% | 665,400 |
| Mar 17, 2026 | 1,937.50 | 1,962.50 | 1,934.00 | 1,938.00 | 1,903.48 | 1.04% | 455,900 |
| Mar 16, 2026 | 1,946.00 | 1,948.50 | 1,900.00 | 1,918.00 | 1,883.84 | -0.44% | 545,700 |
| Mar 13, 2026 | 1,894.50 | 1,929.50 | 1,894.50 | 1,926.50 | 1,892.19 | 1.00% | 568,000 |
| Mar 12, 2026 | 1,897.50 | 1,912.00 | 1,870.00 | 1,907.50 | 1,873.52 | -0.24% | 658,000 |
| Mar 11, 2026 | 1,938.00 | 1,950.50 | 1,912.00 | 1,912.00 | 1,877.94 | -0.03% | 368,500 |
| Mar 10, 2026 | 1,939.00 | 1,939.00 | 1,907.50 | 1,912.50 | 1,878.44 | -0.26% | 452,000 |
| Mar 9, 2026 | 1,876.00 | 1,920.00 | 1,869.00 | 1,917.50 | 1,883.35 | -0.62% | 629,600 |