Media Kobo, Inc. (TYO:3815)
Japan · Delayed Price · Currency is JPY 606.00
-3.00 (-0.50%)
Aug 13, 2025, 3:30 PM JST
Media Kobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 607.00 | 607.00 | 605.00 | 606.00 | - | - | 27,300 |
| Aug 12, 2025 | 609.00 | 609.00 | 603.00 | 606.00 | 606.00 | -0.16% | 25,600 |
| Aug 8, 2025 | 608.00 | 608.00 | 605.00 | 607.00 | 607.00 | - | 12,800 |
| Aug 7, 2025 | 607.00 | 607.00 | 604.00 | 607.00 | 607.00 | 0.17% | 14,200 |
| Aug 6, 2025 | 609.00 | 609.00 | 600.00 | 606.00 | 606.00 | - | 22,700 |
| Aug 5, 2025 | 609.00 | 610.00 | 605.00 | 606.00 | 606.00 | - | 20,400 |
| Aug 4, 2025 | 599.00 | 606.00 | 598.00 | 606.00 | 606.00 | 1.85% | 36,700 |
| Aug 1, 2025 | 597.00 | 598.00 | 594.00 | 595.00 | 595.00 | - | 16,400 |
| Jul 31, 2025 | 596.00 | 597.00 | 594.00 | 595.00 | 595.00 | - | 10,900 |
| Jul 30, 2025 | 596.00 | 596.00 | 594.00 | 595.00 | 595.00 | - | 9,700 |
| Jul 29, 2025 | 594.00 | 595.00 | 589.00 | 595.00 | 595.00 | 0.85% | 14,600 |
| Jul 28, 2025 | 593.00 | 594.00 | 588.00 | 590.00 | 590.00 | 0.34% | 20,500 |
| Jul 25, 2025 | 590.00 | 590.00 | 587.00 | 588.00 | 588.00 | - | 8,200 |
| Jul 24, 2025 | 589.00 | 589.00 | 585.00 | 588.00 | 588.00 | 0.17% | 7,000 |
| Jul 23, 2025 | 589.00 | 590.00 | 584.00 | 587.00 | 587.00 | 0.34% | 8,000 |
| Jul 22, 2025 | 592.00 | 592.00 | 584.00 | 585.00 | 585.00 | - | 13,200 |
| Jul 18, 2025 | 591.00 | 592.00 | 585.00 | 585.00 | 585.00 | -1.02% | 9,500 |
| Jul 17, 2025 | 592.00 | 592.00 | 588.00 | 591.00 | 591.00 | -0.17% | 6,000 |
| Jul 16, 2025 | 593.00 | 593.00 | 589.00 | 592.00 | 592.00 | 0.17% | 8,700 |
| Jul 15, 2025 | 590.00 | 591.00 | 588.00 | 591.00 | 591.00 | 0.51% | 6,200 |
| Jul 14, 2025 | 590.00 | 590.00 | 587.00 | 588.00 | 588.00 | -0.17% | 11,300 |
| Jul 11, 2025 | 594.00 | 594.00 | 585.00 | 589.00 | 589.00 | -0.34% | 13,400 |
| Jul 10, 2025 | 588.00 | 593.00 | 585.00 | 591.00 | 591.00 | 1.20% | 15,200 |
| Jul 9, 2025 | 581.00 | 585.00 | 577.00 | 584.00 | 584.00 | 0.86% | 16,300 |
| Jul 8, 2025 | 571.00 | 580.00 | 571.00 | 579.00 | 579.00 | 1.58% | 14,500 |
| Jul 7, 2025 | 578.00 | 578.00 | 567.00 | 570.00 | 570.00 | -1.55% | 26,300 |
| Jul 4, 2025 | 582.00 | 582.00 | 555.00 | 579.00 | 579.00 | -0.52% | 66,500 |
| Jul 3, 2025 | 589.00 | 589.00 | 578.00 | 582.00 | 582.00 | -0.34% | 18,600 |
| Jul 2, 2025 | 577.00 | 584.00 | 573.00 | 584.00 | 584.00 | 2.46% | 21,000 |
| Jul 1, 2025 | 569.00 | 570.00 | 567.00 | 570.00 | 570.00 | 0.35% | 8,100 |
| Jun 30, 2025 | 575.00 | 575.00 | 568.00 | 568.00 | 568.00 | -0.18% | 12,900 |
| Jun 27, 2025 | 571.00 | 574.00 | 569.00 | 569.00 | 569.00 | -0.52% | 9,200 |
| Jun 26, 2025 | 575.00 | 575.00 | 568.00 | 572.00 | 572.00 | - | 9,700 |
| Jun 25, 2025 | 572.00 | 574.00 | 568.00 | 572.00 | 572.00 | 0.35% | 5,300 |
| Jun 24, 2025 | 571.00 | 571.00 | 563.00 | 570.00 | 570.00 | 0.88% | 6,800 |
| Jun 23, 2025 | 578.00 | 578.00 | 564.00 | 565.00 | 565.00 | -2.25% | 13,500 |
| Jun 20, 2025 | 581.00 | 581.00 | 574.00 | 578.00 | 578.00 | -0.17% | 11,600 |
| Jun 19, 2025 | 600.00 | 600.00 | 571.00 | 579.00 | 579.00 | 0.70% | 31,800 |
| Jun 18, 2025 | 555.00 | 580.00 | 555.00 | 575.00 | 575.00 | 3.05% | 49,400 |
| Jun 17, 2025 | 555.00 | 558.00 | 554.00 | 558.00 | 558.00 | 0.54% | 4,900 |
| Jun 16, 2025 | 555.00 | 556.00 | 552.00 | 555.00 | 555.00 | 0.73% | 3,800 |
| Jun 13, 2025 | 550.00 | 551.00 | 548.00 | 551.00 | 551.00 | 0.55% | 3,200 |
| Jun 12, 2025 | 550.00 | 550.00 | 547.00 | 548.00 | 548.00 | -0.18% | 3,800 |
| Jun 11, 2025 | 550.00 | 550.00 | 543.00 | 549.00 | 549.00 | 0.18% | 7,900 |
| Jun 10, 2025 | 547.00 | 548.00 | 545.00 | 548.00 | 548.00 | 0.55% | 4,600 |
| Jun 9, 2025 | 547.00 | 547.00 | 543.00 | 545.00 | 545.00 | 0.37% | 4,000 |
| Jun 6, 2025 | 543.00 | 546.00 | 541.00 | 543.00 | 543.00 | - | 2,900 |
| Jun 5, 2025 | 545.00 | 547.00 | 543.00 | 543.00 | 543.00 | -0.18% | 5,800 |
| Jun 4, 2025 | 540.00 | 544.00 | 540.00 | 544.00 | 544.00 | 0.93% | 3,400 |
| Jun 3, 2025 | 543.00 | 543.00 | 537.00 | 539.00 | 539.00 | 0.37% | 3,400 |