Media Kobo, Inc. (TYO:3815)
Japan · Delayed Price · Currency is JPY 468.00
-1.00 (-0.21%)
Mar 10, 2026, 2:34 PM JST
Media Kobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 472.00 | 472.00 | 470.00 | 470.00 | - | -1.05% | 10,900 |
| Mar 6, 2026 | 473.00 | 475.00 | 472.00 | 475.00 | 475.00 | 0.64% | 9,300 |
| Mar 5, 2026 | 470.00 | 474.00 | 468.00 | 472.00 | 472.00 | 1.29% | 10,500 |
| Mar 4, 2026 | 470.00 | 470.00 | 462.00 | 466.00 | 466.00 | -0.85% | 13,800 |
| Mar 3, 2026 | 475.00 | 475.00 | 470.00 | 470.00 | 470.00 | -0.84% | 12,900 |
| Mar 2, 2026 | 474.00 | 475.00 | 471.00 | 474.00 | 474.00 | - | 13,600 |
| Feb 27, 2026 | 472.00 | 476.00 | 471.00 | 474.00 | 474.00 | 0.21% | 18,500 |
| Feb 26, 2026 | 457.00 | 479.00 | 455.00 | 473.00 | 473.00 | -3.47% | 43,500 |
| Feb 25, 2026 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | -1.80% | 54,000 |
| Feb 24, 2026 | 504.00 | 505.00 | 499.00 | 499.00 | 499.00 | -0.40% | 45,600 |
| Feb 20, 2026 | 506.00 | 506.00 | 501.00 | 501.00 | 501.00 | -0.60% | 21,300 |
| Feb 19, 2026 | 507.00 | 507.00 | 504.00 | 504.00 | 504.00 | - | 12,600 |
| Feb 18, 2026 | 506.00 | 507.00 | 504.00 | 504.00 | 504.00 | -0.40% | 18,400 |
| Feb 17, 2026 | 509.00 | 510.00 | 506.00 | 506.00 | 506.00 | -0.59% | 15,300 |
| Feb 16, 2026 | 510.00 | 511.00 | 508.00 | 509.00 | 509.00 | - | 21,000 |
| Feb 13, 2026 | 512.00 | 512.00 | 509.00 | 509.00 | 509.00 | -0.59% | 12,400 |
| Feb 12, 2026 | 515.00 | 515.00 | 510.00 | 512.00 | 512.00 | 0.20% | 18,600 |
| Feb 10, 2026 | 514.00 | 519.00 | 510.00 | 511.00 | 511.00 | -0.58% | 30,300 |
| Feb 9, 2026 | 512.00 | 514.00 | 511.00 | 514.00 | 514.00 | 0.78% | 11,900 |
| Feb 6, 2026 | 512.00 | 512.00 | 509.00 | 510.00 | 510.00 | -0.20% | 18,500 |
| Feb 5, 2026 | 513.00 | 513.00 | 511.00 | 511.00 | 511.00 | - | 18,800 |
| Feb 4, 2026 | 513.00 | 513.00 | 511.00 | 511.00 | 511.00 | -0.39% | 10,800 |
| Feb 3, 2026 | 514.00 | 515.00 | 511.00 | 513.00 | 513.00 | -0.19% | 20,600 |
| Feb 2, 2026 | 512.00 | 514.00 | 512.00 | 514.00 | 514.00 | 0.39% | 15,600 |
| Jan 30, 2026 | 515.00 | 516.00 | 512.00 | 512.00 | 512.00 | -0.19% | 8,300 |
| Jan 29, 2026 | 514.00 | 515.00 | 513.00 | 513.00 | 513.00 | -0.19% | 8,200 |
| Jan 28, 2026 | 516.00 | 516.00 | 514.00 | 514.00 | 514.00 | - | 6,600 |
| Jan 27, 2026 | 517.00 | 518.00 | 514.00 | 514.00 | 514.00 | -0.58% | 11,000 |
| Jan 26, 2026 | 521.00 | 522.00 | 515.00 | 517.00 | 517.00 | -0.19% | 14,600 |
| Jan 23, 2026 | 519.00 | 519.00 | 514.00 | 518.00 | 518.00 | - | 15,400 |
| Jan 22, 2026 | 520.00 | 521.00 | 517.00 | 518.00 | 518.00 | - | 7,400 |
| Jan 21, 2026 | 519.00 | 521.00 | 518.00 | 518.00 | 518.00 | -0.19% | 5,200 |
| Jan 20, 2026 | 520.00 | 521.00 | 519.00 | 519.00 | 519.00 | -0.19% | 9,200 |
| Jan 19, 2026 | 522.00 | 522.00 | 519.00 | 520.00 | 520.00 | 0.19% | 7,800 |
| Jan 16, 2026 | 520.00 | 521.00 | 519.00 | 519.00 | 519.00 | - | 6,600 |
| Jan 15, 2026 | 518.00 | 520.00 | 517.00 | 519.00 | 519.00 | 0.19% | 10,100 |
| Jan 14, 2026 | 521.00 | 521.00 | 515.00 | 518.00 | 518.00 | 0.58% | 10,000 |
| Jan 13, 2026 | 525.00 | 525.00 | 514.00 | 515.00 | 515.00 | 1.38% | 24,800 |
| Jan 9, 2026 | 510.00 | 512.00 | 508.00 | 508.00 | 508.00 | -0.39% | 7,700 |
| Jan 8, 2026 | 514.00 | 514.00 | 509.00 | 510.00 | 510.00 | -0.39% | 9,100 |
| Jan 7, 2026 | 516.00 | 516.00 | 512.00 | 512.00 | 512.00 | -0.39% | 7,600 |
| Jan 6, 2026 | 516.00 | 516.00 | 514.00 | 514.00 | 514.00 | - | 5,100 |
| Jan 5, 2026 | 517.00 | 517.00 | 513.00 | 514.00 | 514.00 | 0.59% | 9,400 |
| Dec 30, 2025 | 512.00 | 512.00 | 509.00 | 511.00 | 511.00 | -0.20% | 8,100 |
| Dec 29, 2025 | 510.00 | 512.00 | 508.00 | 512.00 | 512.00 | 0.39% | 10,700 |
| Dec 26, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | 7,500 |
| Dec 25, 2025 | 507.00 | 508.00 | 505.00 | 505.00 | 505.00 | -0.20% | 7,900 |
| Dec 24, 2025 | 506.00 | 508.00 | 506.00 | 506.00 | 506.00 | - | 6,900 |
| Dec 23, 2025 | 520.00 | 521.00 | 504.00 | 506.00 | 506.00 | -1.36% | 43,600 |
| Dec 22, 2025 | 514.00 | 514.00 | 512.00 | 513.00 | 513.00 | 0.20% | 9,100 |