Media Kobo, Inc. (TYO:3815)
Japan · Delayed Price · Currency is JPY 446.00
-1.00 (-0.22%)
May 15, 2026, 3:30 PM JST
Media Kobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 450.00 | 451.00 | 449.00 | 450.00 | 450.00 | - | 5,900 |
| May 7, 2026 | 452.00 | 452.00 | 448.00 | 450.00 | 450.00 | - | 18,400 |
| May 1, 2026 | 450.00 | 451.00 | 449.00 | 450.00 | 450.00 | - | 7,700 |
| Apr 30, 2026 | 450.00 | 451.00 | 448.00 | 450.00 | 450.00 | - | 9,200 |
| Apr 28, 2026 | 449.00 | 450.00 | 448.00 | 450.00 | 450.00 | 0.45% | 3,300 |
| Apr 27, 2026 | 447.00 | 448.00 | 447.00 | 448.00 | 448.00 | 0.22% | 3,500 |
| Apr 24, 2026 | 450.00 | 450.00 | 447.00 | 447.00 | 447.00 | 0.22% | 3,900 |
| Apr 23, 2026 | 447.00 | 448.00 | 446.00 | 446.00 | 446.00 | -0.22% | 5,300 |
| Apr 22, 2026 | 450.00 | 450.00 | 447.00 | 447.00 | 447.00 | - | 6,400 |
| Apr 21, 2026 | 448.00 | 449.00 | 445.00 | 447.00 | 447.00 | - | 6,400 |
| Apr 20, 2026 | 445.00 | 448.00 | 445.00 | 447.00 | 447.00 | 0.22% | 8,800 |
| Apr 17, 2026 | 449.00 | 449.00 | 445.00 | 446.00 | 446.00 | -0.22% | 14,500 |
| Apr 16, 2026 | 446.00 | 449.00 | 446.00 | 447.00 | 447.00 | 0.22% | 10,000 |
| Apr 15, 2026 | 449.00 | 450.00 | 446.00 | 446.00 | 446.00 | -0.45% | 14,200 |
| Apr 14, 2026 | 449.00 | 450.00 | 446.00 | 448.00 | 448.00 | -0.22% | 9,600 |
| Apr 13, 2026 | 453.00 | 455.00 | 449.00 | 449.00 | 449.00 | -0.88% | 18,200 |
| Apr 10, 2026 | 456.00 | 456.00 | 453.00 | 453.00 | 453.00 | -0.44% | 10,500 |
| Apr 9, 2026 | 457.00 | 457.00 | 454.00 | 455.00 | 455.00 | -0.22% | 7,900 |
| Apr 8, 2026 | 456.00 | 457.00 | 454.00 | 456.00 | 456.00 | - | 14,900 |
| Apr 7, 2026 | 461.00 | 461.00 | 456.00 | 456.00 | 456.00 | -0.65% | 11,700 |
| Apr 6, 2026 | 462.00 | 462.00 | 458.00 | 459.00 | 459.00 | -0.43% | 11,900 |
| Apr 3, 2026 | 462.00 | 462.00 | 459.00 | 461.00 | 461.00 | - | 8,600 |
| Apr 2, 2026 | 463.00 | 463.00 | 458.00 | 461.00 | 461.00 | - | 24,500 |
| Apr 1, 2026 | 467.00 | 467.00 | 461.00 | 461.00 | 461.00 | -0.86% | 15,500 |
| Mar 31, 2026 | 466.00 | 466.00 | 462.00 | 465.00 | 465.00 | -0.21% | 8,800 |
| Mar 30, 2026 | 465.00 | 466.00 | 463.00 | 466.00 | 466.00 | 0.22% | 7,100 |
| Mar 27, 2026 | 463.00 | 465.00 | 463.00 | 465.00 | 465.00 | 0.43% | 4,400 |
| Mar 26, 2026 | 466.00 | 466.00 | 463.00 | 463.00 | 463.00 | -0.43% | 5,000 |
| Mar 25, 2026 | 463.00 | 465.00 | 463.00 | 465.00 | 465.00 | 1.09% | 4,000 |
| Mar 24, 2026 | 461.00 | 462.00 | 460.00 | 460.00 | 460.00 | - | 3,800 |
| Mar 23, 2026 | 462.00 | 464.00 | 460.00 | 460.00 | 460.00 | -0.65% | 9,100 |
| Mar 19, 2026 | 468.00 | 469.00 | 463.00 | 463.00 | 463.00 | -1.28% | 7,900 |
| Mar 18, 2026 | 468.00 | 470.00 | 466.00 | 469.00 | 469.00 | 0.21% | 4,700 |
| Mar 17, 2026 | 468.00 | 470.00 | 468.00 | 468.00 | 468.00 | -0.43% | 7,700 |
| Mar 16, 2026 | 470.00 | 470.00 | 466.00 | 470.00 | 470.00 | - | 4,300 |
| Mar 13, 2026 | 470.00 | 471.00 | 470.00 | 470.00 | 470.00 | -0.42% | 3,400 |
| Mar 12, 2026 | 475.00 | 475.00 | 472.00 | 472.00 | 472.00 | -0.42% | 2,500 |
| Mar 11, 2026 | 471.00 | 475.00 | 471.00 | 474.00 | 474.00 | 0.64% | 6,900 |
| Mar 10, 2026 | 471.00 | 472.00 | 467.00 | 471.00 | 471.00 | 0.43% | 7,700 |
| Mar 9, 2026 | 472.00 | 472.00 | 464.00 | 469.00 | 469.00 | -1.26% | 11,100 |
| 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 |