Media Kobo, Inc. (TYO:3815)
Japan · Delayed Price · Currency is JPY 469.00
+18.00 (3.99%)
Nov 2, 2026, 3:30 PM JST
Media Kobo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 451.00 | 474.00 | 451.00 | 469.00 | 469.00 | 3.99% | 50,300 |
| Oct 30, 2026 | 458.00 | 461.00 | 444.00 | 451.00 | 451.00 | -0.66% | 36,200 |
| Oct 29, 2026 | 446.00 | 466.00 | 441.00 | 454.00 | 454.00 | 2.02% | 37,600 |
| Oct 28, 2026 | 444.00 | 451.00 | 442.00 | 445.00 | 445.00 | -0.22% | 20,800 |
| Oct 27, 2026 | 442.00 | 456.00 | 439.00 | 446.00 | 446.00 | 0.90% | 46,000 |
| Oct 26, 2026 | 422.00 | 442.00 | 421.00 | 442.00 | 442.00 | 4.74% | 52,700 |
| Oct 23, 2026 | 421.00 | 422.00 | 420.00 | 422.00 | 422.00 | - | 9,300 |
| Oct 22, 2026 | 423.00 | 423.00 | 421.00 | 422.00 | 422.00 | - | 7,100 |
| Oct 21, 2026 | 423.00 | 425.00 | 421.00 | 422.00 | 422.00 | -0.47% | 14,800 |
| Oct 20, 2026 | 425.00 | 426.00 | 424.00 | 424.00 | 424.00 | -0.47% | 4,200 |
| Oct 19, 2026 | 425.00 | 427.00 | 424.00 | 426.00 | 426.00 | - | 5,700 |
| Oct 16, 2026 | 427.00 | 427.00 | 425.00 | 426.00 | 426.00 | 0.24% | 4,100 |
| Oct 15, 2026 | 427.00 | 429.00 | 424.00 | 425.00 | 425.00 | -0.47% | 10,600 |
| Oct 14, 2026 | 427.00 | 430.00 | 427.00 | 427.00 | 427.00 | -0.23% | 4,300 |
| Oct 13, 2026 | 428.00 | 430.00 | 428.00 | 428.00 | 428.00 | - | 5,900 |
| Oct 9, 2026 | 429.00 | 431.00 | 428.00 | 428.00 | 428.00 | -0.23% | 7,000 |
| Oct 8, 2026 | 430.00 | 431.00 | 428.00 | 429.00 | 429.00 | -0.23% | 5,800 |
| Oct 7, 2026 | 432.00 | 434.00 | 429.00 | 430.00 | 430.00 | -1.60% | 6,500 |
| Oct 6, 2026 | 433.00 | 437.00 | 429.00 | 437.00 | 437.00 | 0.23% | 20,700 |
| Oct 5, 2026 | 432.00 | 438.00 | 432.00 | 436.00 | 436.00 | 0.93% | 9,600 |
| Oct 2, 2026 | 433.00 | 435.00 | 432.00 | 432.00 | 432.00 | 0.23% | 8,800 |
| Oct 1, 2026 | 431.00 | 433.00 | 431.00 | 431.00 | 431.00 | - | 2,900 |
| Sep 30, 2026 | 431.00 | 435.00 | 431.00 | 431.00 | 431.00 | - | 4,900 |
| Sep 29, 2026 | 430.00 | 433.00 | 430.00 | 431.00 | 431.00 | -0.23% | 2,800 |
| Sep 28, 2026 | 432.00 | 432.00 | 430.00 | 432.00 | 432.00 | - | 4,500 |
| Sep 25, 2026 | 434.00 | 434.00 | 432.00 | 432.00 | 432.00 | -0.46% | 3,100 |
| Sep 24, 2026 | 436.00 | 436.00 | 433.00 | 434.00 | 434.00 | -0.23% | 6,800 |
| Sep 18, 2026 | 434.00 | 437.00 | 434.00 | 435.00 | 435.00 | 0.23% | 2,900 |
| Sep 17, 2026 | 434.00 | 438.00 | 434.00 | 434.00 | 434.00 | - | 10,700 |
| Sep 16, 2026 | 430.00 | 436.00 | 429.00 | 434.00 | 434.00 | 1.64% | 22,100 |
| Sep 15, 2026 | 427.00 | 428.00 | 426.00 | 427.00 | 427.00 | - | 4,700 |
| Sep 14, 2026 | 429.00 | 429.00 | 427.00 | 427.00 | 427.00 | - | 6,400 |
| Sep 11, 2026 | 427.00 | 429.00 | 427.00 | 427.00 | 427.00 | -0.23% | 6,200 |
| Sep 10, 2026 | 428.00 | 429.00 | 427.00 | 428.00 | 428.00 | - | 3,700 |
| Sep 9, 2026 | 428.00 | 429.00 | 428.00 | 428.00 | 428.00 | -0.23% | 2,400 |
| Sep 8, 2026 | 430.00 | 430.00 | 428.00 | 429.00 | 429.00 | -0.23% | 3,500 |
| Sep 7, 2026 | 430.00 | 430.00 | 428.00 | 430.00 | 430.00 | 0.23% | 9,900 |
| Sep 4, 2026 | 429.00 | 430.00 | 428.00 | 429.00 | 429.00 | - | 4,700 |
| Sep 3, 2026 | 429.00 | 430.00 | 427.00 | 429.00 | 429.00 | - | 8,500 |
| Sep 2, 2026 | 427.00 | 429.00 | 426.00 | 429.00 | 429.00 | 0.47% | 14,000 |
| Sep 1, 2026 | 429.00 | 431.00 | 427.00 | 427.00 | 427.00 | -0.93% | 22,700 |
| Aug 31, 2026 | 431.00 | 433.00 | 430.00 | 431.00 | 431.00 | - | 21,000 |
| Aug 28, 2026 | 422.00 | 437.00 | 421.00 | 431.00 | 431.00 | -6.71% | 86,800 |
| Aug 27, 2026 | 460.00 | 462.00 | 459.00 | 462.00 | 462.00 | 0.43% | 27,000 |
| Aug 26, 2026 | 459.00 | 460.00 | 457.00 | 460.00 | 460.00 | 0.22% | 10,700 |
| Aug 25, 2026 | 458.00 | 459.00 | 456.00 | 459.00 | 459.00 | -0.22% | 12,700 |
| Aug 24, 2026 | 457.00 | 462.00 | 457.00 | 460.00 | 460.00 | 0.44% | 16,900 |
| Aug 21, 2026 | 461.00 | 463.00 | 457.00 | 458.00 | 458.00 | -0.65% | 17,900 |
| Aug 20, 2026 | 465.00 | 466.00 | 460.00 | 461.00 | 461.00 | -0.43% | 13,800 |
| Aug 19, 2026 | 465.00 | 465.00 | 462.00 | 463.00 | 463.00 | -0.22% | 14,400 |