Kojima Co.,Ltd. (TYO:7513)
Japan · Delayed Price · Currency is JPY 1,274.00
-19.00 (-1.47%)
Jan 23, 2026, 3:30 PM JST
Kojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,280.00 | 1,296.00 | 1,279.00 | 1,293.00 | 1,293.00 | 0.94% | 221,000 |
| Jan 21, 2026 | 1,328.00 | 1,328.00 | 1,279.00 | 1,281.00 | 1,281.00 | -3.76% | 323,300 |
| Jan 20, 2026 | 1,361.00 | 1,365.00 | 1,329.00 | 1,331.00 | 1,331.00 | -1.92% | 262,600 |
| Jan 19, 2026 | 1,306.00 | 1,365.00 | 1,298.00 | 1,357.00 | 1,357.00 | 6.35% | 528,100 |
| Jan 16, 2026 | 1,258.00 | 1,280.00 | 1,253.00 | 1,276.00 | 1,276.00 | 1.27% | 297,100 |
| Jan 15, 2026 | 1,270.00 | 1,275.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.24% | 255,800 |
| Jan 14, 2026 | 1,247.00 | 1,280.00 | 1,244.00 | 1,263.00 | 1,263.00 | 1.85% | 458,400 |
| Jan 13, 2026 | 1,269.00 | 1,269.00 | 1,231.00 | 1,240.00 | 1,240.00 | 5.17% | 791,500 |
| Jan 9, 2026 | 1,205.00 | 1,205.00 | 1,178.00 | 1,179.00 | 1,179.00 | 0.08% | 196,900 |
| Jan 8, 2026 | 1,184.00 | 1,186.00 | 1,175.00 | 1,178.00 | 1,178.00 | 0.08% | 150,400 |
| Jan 7, 2026 | 1,161.00 | 1,185.00 | 1,159.00 | 1,177.00 | 1,177.00 | 1.90% | 130,000 |
| Jan 6, 2026 | 1,186.00 | 1,190.00 | 1,153.00 | 1,155.00 | 1,155.00 | -2.12% | 263,900 |
| Jan 5, 2026 | 1,189.00 | 1,194.00 | 1,176.00 | 1,180.00 | 1,180.00 | -0.67% | 168,000 |
| Dec 30, 2025 | 1,192.00 | 1,199.00 | 1,181.00 | 1,188.00 | 1,188.00 | -0.25% | 156,500 |
| Dec 29, 2025 | 1,204.00 | 1,204.00 | 1,175.00 | 1,191.00 | 1,191.00 | -0.83% | 167,500 |
| Dec 26, 2025 | 1,197.00 | 1,205.00 | 1,196.00 | 1,201.00 | 1,201.00 | 0.59% | 126,200 |
| Dec 25, 2025 | 1,197.00 | 1,197.00 | 1,187.00 | 1,194.00 | 1,194.00 | 0.76% | 69,700 |
| Dec 24, 2025 | 1,188.00 | 1,196.00 | 1,183.00 | 1,185.00 | 1,185.00 | -0.17% | 63,800 |
| Dec 23, 2025 | 1,171.00 | 1,192.00 | 1,170.00 | 1,187.00 | 1,187.00 | 0.94% | 79,200 |
| Dec 22, 2025 | 1,183.00 | 1,185.00 | 1,171.00 | 1,176.00 | 1,176.00 | -0.34% | 83,500 |
| Dec 19, 2025 | 1,180.00 | 1,185.00 | 1,172.00 | 1,180.00 | 1,180.00 | 0.25% | 112,000 |
| Dec 18, 2025 | 1,160.00 | 1,179.00 | 1,159.00 | 1,177.00 | 1,177.00 | 1.38% | 100,100 |
| Dec 17, 2025 | 1,162.00 | 1,167.00 | 1,158.00 | 1,161.00 | 1,161.00 | 0.26% | 83,400 |
| Dec 16, 2025 | 1,163.00 | 1,170.00 | 1,153.00 | 1,158.00 | 1,158.00 | -0.09% | 112,400 |
| Dec 15, 2025 | 1,158.00 | 1,163.00 | 1,155.00 | 1,159.00 | 1,159.00 | 0.61% | 136,800 |
| Dec 12, 2025 | 1,153.00 | 1,153.00 | 1,134.00 | 1,152.00 | 1,152.00 | 1.95% | 153,900 |
| Dec 11, 2025 | 1,160.00 | 1,161.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.91% | 79,300 |
| Dec 10, 2025 | 1,132.00 | 1,157.00 | 1,132.00 | 1,152.00 | 1,152.00 | 1.95% | 107,200 |
| Dec 9, 2025 | 1,136.00 | 1,136.00 | 1,121.00 | 1,130.00 | 1,130.00 | -0.53% | 97,800 |
| Dec 8, 2025 | 1,141.00 | 1,144.00 | 1,122.00 | 1,136.00 | 1,136.00 | -0.44% | 109,100 |
| Dec 5, 2025 | 1,141.00 | 1,152.00 | 1,134.00 | 1,141.00 | 1,141.00 | -0.78% | 80,600 |
| Dec 4, 2025 | 1,140.00 | 1,152.00 | 1,137.00 | 1,150.00 | 1,150.00 | 1.23% | 88,500 |
| Dec 3, 2025 | 1,146.00 | 1,146.00 | 1,132.00 | 1,136.00 | 1,136.00 | -1.13% | 87,200 |
| Dec 2, 2025 | 1,144.00 | 1,151.00 | 1,140.00 | 1,149.00 | 1,149.00 | 0.44% | 78,200 |
| Dec 1, 2025 | 1,171.00 | 1,171.00 | 1,137.00 | 1,144.00 | 1,144.00 | -2.64% | 151,800 |
| Nov 28, 2025 | 1,158.00 | 1,176.00 | 1,158.00 | 1,175.00 | 1,175.00 | 1.56% | 135,900 |
| Nov 27, 2025 | 1,155.00 | 1,165.00 | 1,152.00 | 1,157.00 | 1,157.00 | - | 68,100 |
| Nov 26, 2025 | 1,158.00 | 1,161.00 | 1,143.00 | 1,157.00 | 1,157.00 | 0.35% | 128,000 |
| Nov 25, 2025 | 1,151.00 | 1,156.00 | 1,138.00 | 1,153.00 | 1,153.00 | 1.68% | 161,700 |
| Nov 21, 2025 | 1,095.00 | 1,134.00 | 1,095.00 | 1,134.00 | 1,134.00 | 3.37% | 105,400 |
| Nov 20, 2025 | 1,110.00 | 1,110.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.54% | 62,700 |
| Nov 19, 2025 | 1,100.00 | 1,106.00 | 1,097.00 | 1,103.00 | 1,103.00 | 0.18% | 81,400 |
| Nov 18, 2025 | 1,102.00 | 1,115.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.54% | 64,700 |
| Nov 17, 2025 | 1,114.00 | 1,114.00 | 1,093.00 | 1,107.00 | 1,107.00 | -1.07% | 84,400 |
| Nov 14, 2025 | 1,124.00 | 1,129.00 | 1,113.00 | 1,119.00 | 1,119.00 | -0.44% | 58,600 |
| Nov 13, 2025 | 1,140.00 | 1,145.00 | 1,117.00 | 1,124.00 | 1,124.00 | -0.88% | 53,800 |
| Nov 12, 2025 | 1,125.00 | 1,147.00 | 1,119.00 | 1,134.00 | 1,134.00 | 1.43% | 126,700 |
| Nov 11, 2025 | 1,124.00 | 1,125.00 | 1,100.00 | 1,118.00 | 1,118.00 | -0.27% | 97,900 |
| Nov 10, 2025 | 1,125.00 | 1,125.00 | 1,109.00 | 1,121.00 | 1,121.00 | 0.18% | 113,700 |
| Nov 7, 2025 | 1,114.00 | 1,126.00 | 1,106.00 | 1,119.00 | 1,119.00 | 0.54% | 81,100 |