Media Kobo, Inc. (TYO:3815)
Japan · Delayed Price · Currency is JPY 444.00
+1.00 (0.23%)
Jul 17, 2026, 3:30 PM JST
Media Kobo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 445.00 | 445.00 | 443.00 | 444.00 | 444.00 | 0.23% | 5,700 |
| Jul 16, 2026 | 444.00 | 445.00 | 442.00 | 443.00 | 443.00 | -0.23% | 16,100 |
| Jul 15, 2026 | 444.00 | 445.00 | 443.00 | 444.00 | 444.00 | - | 10,300 |
| Jul 14, 2026 | 443.00 | 445.00 | 443.00 | 444.00 | 444.00 | 0.23% | 9,900 |
| Jul 13, 2026 | 442.00 | 445.00 | 442.00 | 443.00 | 443.00 | -0.45% | 14,600 |
| Jul 10, 2026 | 443.00 | 445.00 | 443.00 | 445.00 | 445.00 | 0.45% | 5,400 |
| Jul 9, 2026 | 444.00 | 444.00 | 443.00 | 443.00 | 443.00 | - | 5,500 |
| Jul 8, 2026 | 445.00 | 445.00 | 442.00 | 443.00 | 443.00 | -0.23% | 18,300 |
| Jul 7, 2026 | 446.00 | 446.00 | 443.00 | 444.00 | 444.00 | -0.45% | 21,300 |
| Jul 6, 2026 | 446.00 | 446.00 | 444.00 | 446.00 | 446.00 | 0.45% | 14,100 |
| Jul 3, 2026 | 447.00 | 447.00 | 444.00 | 444.00 | 444.00 | -0.45% | 20,700 |
| Jul 2, 2026 | 445.00 | 446.00 | 444.00 | 446.00 | 446.00 | 0.22% | 7,100 |
| Jul 1, 2026 | 446.00 | 446.00 | 443.00 | 445.00 | 445.00 | -0.22% | 10,700 |
| Jun 30, 2026 | 446.00 | 446.00 | 444.00 | 446.00 | 446.00 | - | 5,300 |
| Jun 29, 2026 | 445.00 | 447.00 | 444.00 | 446.00 | 446.00 | 0.45% | 8,100 |
| Jun 26, 2026 | 444.00 | 444.00 | 443.00 | 444.00 | 444.00 | - | 4,400 |
| Jun 25, 2026 | 444.00 | 444.00 | 442.00 | 444.00 | 444.00 | 0.45% | 6,000 |
| Jun 24, 2026 | 444.00 | 444.00 | 442.00 | 442.00 | 442.00 | - | 3,100 |
| Jun 23, 2026 | 444.00 | 444.00 | 442.00 | 442.00 | 442.00 | -0.23% | 3,900 |
| Jun 22, 2026 | 444.00 | 444.00 | 442.00 | 443.00 | 443.00 | -0.23% | 4,600 |
| Jun 19, 2026 | 443.00 | 444.00 | 441.00 | 444.00 | 444.00 | 0.23% | 4,100 |
| Jun 18, 2026 | 442.00 | 443.00 | 442.00 | 443.00 | 443.00 | - | 4,400 |
| Jun 17, 2026 | 443.00 | 444.00 | 442.00 | 443.00 | 443.00 | -0.23% | 3,800 |
| Jun 16, 2026 | 444.00 | 445.00 | 441.00 | 444.00 | 444.00 | - | 7,300 |
| Jun 15, 2026 | 444.00 | 445.00 | 444.00 | 444.00 | 444.00 | - | 3,600 |
| Jun 12, 2026 | 444.00 | 445.00 | 443.00 | 444.00 | 444.00 | - | 4,100 |
| Jun 11, 2026 | 445.00 | 445.00 | 443.00 | 444.00 | 444.00 | -0.22% | 2,100 |
| Jun 10, 2026 | 447.00 | 447.00 | 442.00 | 445.00 | 445.00 | 0.91% | 9,300 |
| Jun 9, 2026 | 440.00 | 442.00 | 440.00 | 441.00 | 441.00 | - | 1,900 |
| Jun 8, 2026 | 441.00 | 442.00 | 440.00 | 441.00 | 441.00 | - | 5,000 |
| Jun 5, 2026 | 445.00 | 445.00 | 438.00 | 441.00 | 441.00 | 0.68% | 10,200 |
| Jun 4, 2026 | 440.00 | 441.00 | 435.00 | 438.00 | 438.00 | -1.13% | 21,000 |
| Jun 3, 2026 | 444.00 | 444.00 | 443.00 | 443.00 | 443.00 | -0.23% | 5,600 |
| Jun 2, 2026 | 442.00 | 444.00 | 441.00 | 444.00 | 444.00 | 0.45% | 3,700 |
| Jun 1, 2026 | 444.00 | 444.00 | 441.00 | 442.00 | 442.00 | -0.45% | 7,700 |
| May 29, 2026 | 441.00 | 444.00 | 441.00 | 444.00 | 444.00 | 0.45% | 14,500 |
| May 28, 2026 | 444.00 | 444.00 | 442.00 | 442.00 | 442.00 | -0.45% | 7,900 |
| May 27, 2026 | 445.00 | 445.00 | 443.00 | 444.00 | 444.00 | - | 4,100 |
| May 26, 2026 | 445.00 | 445.00 | 443.00 | 444.00 | 444.00 | -0.22% | 5,600 |
| May 25, 2026 | 446.00 | 446.00 | 444.00 | 445.00 | 445.00 | - | 10,100 |
| May 22, 2026 | 445.00 | 445.00 | 443.00 | 445.00 | 445.00 | - | 4,800 |
| May 21, 2026 | 446.00 | 446.00 | 444.00 | 445.00 | 445.00 | - | 4,700 |
| May 20, 2026 | 447.00 | 447.00 | 444.00 | 445.00 | 445.00 | - | 7,100 |
| May 19, 2026 | 447.00 | 447.00 | 444.00 | 445.00 | 445.00 | 0.23% | 7,100 |
| May 18, 2026 | 450.00 | 450.00 | 444.00 | 444.00 | 444.00 | -0.45% | 12,000 |
| May 15, 2026 | 450.00 | 450.00 | 446.00 | 446.00 | 446.00 | -0.22% | 7,000 |
| May 14, 2026 | 450.00 | 450.00 | 446.00 | 447.00 | 447.00 | -0.45% | 13,400 |
| May 13, 2026 | 450.00 | 450.00 | 448.00 | 449.00 | 449.00 | -0.22% | 8,900 |
| May 12, 2026 | 450.00 | 450.00 | 448.00 | 450.00 | 450.00 | 0.45% | 6,800 |
| May 11, 2026 | 451.00 | 451.00 | 448.00 | 448.00 | 448.00 | -0.44% | 11,300 |