Media Kobo, Inc. (TYO:3815)
Japan · Delayed Price · Currency is JPY 441.00
+3.00 (0.68%)
Jun 5, 2026, 3:30 PM JST
Media Kobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |