Media Kobo, Inc. (TYO:3815)
Japan · Delayed Price · Currency is JPY 428.00
-3.00 (-0.70%)
Sep 1, 2026, 2:53 PM JST
Media Kobo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 461.00 | 464.00 | 461.00 | 464.00 | 464.00 | 0.65% | 6,400 |
| Aug 17, 2026 | 461.00 | 464.00 | 460.00 | 461.00 | 461.00 | 0.66% | 14,300 |
| Aug 14, 2026 | 455.00 | 458.00 | 455.00 | 458.00 | 458.00 | 0.66% | 9,500 |
| Aug 13, 2026 | 455.00 | 457.00 | 452.00 | 455.00 | 455.00 | - | 13,500 |
| Aug 12, 2026 | 448.00 | 455.00 | 447.00 | 455.00 | 455.00 | 1.11% | 32,600 |
| Aug 10, 2026 | 449.00 | 450.00 | 447.00 | 450.00 | 450.00 | 0.22% | 13,700 |
| Aug 7, 2026 | 447.00 | 449.00 | 446.00 | 449.00 | 449.00 | 0.67% | 12,600 |
| Aug 6, 2026 | 446.00 | 447.00 | 445.00 | 446.00 | 446.00 | - | 6,600 |
| Aug 5, 2026 | 446.00 | 448.00 | 445.00 | 446.00 | 446.00 | - | 14,300 |
| Aug 4, 2026 | 444.00 | 446.00 | 444.00 | 446.00 | 446.00 | 0.68% | 9,400 |
| Aug 3, 2026 | 445.00 | 445.00 | 443.00 | 443.00 | 443.00 | - | 8,500 |
| Jul 31, 2026 | 444.00 | 445.00 | 443.00 | 443.00 | 443.00 | - | 12,700 |
| Jul 30, 2026 | 445.00 | 445.00 | 443.00 | 443.00 | 443.00 | -0.23% | 10,700 |
| Jul 29, 2026 | 445.00 | 445.00 | 444.00 | 444.00 | 444.00 | 0.23% | 16,200 |
| Jul 28, 2026 | 444.00 | 445.00 | 443.00 | 443.00 | 443.00 | -0.23% | 8,100 |
| Jul 27, 2026 | 445.00 | 445.00 | 443.00 | 444.00 | 444.00 | - | 11,100 |
| Jul 24, 2026 | 445.00 | 445.00 | 442.00 | 444.00 | 444.00 | -0.22% | 13,700 |
| Jul 23, 2026 | 445.00 | 445.00 | 443.00 | 445.00 | 445.00 | 0.23% | 12,200 |
| Jul 22, 2026 | 445.00 | 445.00 | 444.00 | 444.00 | 444.00 | -0.22% | 6,000 |
| Jul 21, 2026 | 445.00 | 445.00 | 443.00 | 445.00 | 445.00 | 0.23% | 13,000 |
| 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 |