Kojima Co.,Ltd. (TYO:7513)
Japan · Delayed Price · Currency is JPY 1,079.00
-20.00 (-1.82%)
Oct 7, 2025, 3:30 PM JST
Kojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1,099.00 | 1,099.00 | 1,075.00 | 1,079.00 | 1,079.00 | -1.82% | 135,400 |
| Oct 6, 2025 | 1,103.00 | 1,107.00 | 1,090.00 | 1,099.00 | 1,099.00 | 1.20% | 178,400 |
| Oct 3, 2025 | 1,077.00 | 1,092.00 | 1,071.00 | 1,086.00 | 1,086.00 | 0.37% | 153,800 |
| Oct 2, 2025 | 1,107.00 | 1,110.00 | 1,082.00 | 1,082.00 | 1,082.00 | -2.26% | 119,100 |
| Oct 1, 2025 | 1,130.00 | 1,131.00 | 1,107.00 | 1,107.00 | 1,107.00 | -2.12% | 156,800 |
| Sep 30, 2025 | 1,141.00 | 1,141.00 | 1,125.00 | 1,131.00 | 1,131.00 | -0.62% | 135,500 |
| Sep 29, 2025 | 1,192.00 | 1,193.00 | 1,138.00 | 1,138.00 | 1,138.00 | -4.85% | 172,300 |
| Sep 26, 2025 | 1,171.00 | 1,196.00 | 1,169.00 | 1,196.00 | 1,196.00 | 2.40% | 278,900 |
| Sep 25, 2025 | 1,169.00 | 1,179.00 | 1,165.00 | 1,168.00 | 1,168.00 | - | 131,500 |
| Sep 24, 2025 | 1,150.00 | 1,174.00 | 1,143.00 | 1,168.00 | 1,168.00 | 1.21% | 185,000 |
| Sep 22, 2025 | 1,180.00 | 1,184.00 | 1,154.00 | 1,154.00 | 1,154.00 | -2.70% | 176,200 |
| Sep 19, 2025 | 1,209.00 | 1,213.00 | 1,177.00 | 1,186.00 | 1,186.00 | -1.33% | 261,400 |
| Sep 18, 2025 | 1,207.00 | 1,217.00 | 1,193.00 | 1,202.00 | 1,202.00 | -0.50% | 173,000 |
| Sep 17, 2025 | 1,188.00 | 1,208.00 | 1,184.00 | 1,208.00 | 1,208.00 | 1.77% | 222,000 |
| Sep 16, 2025 | 1,168.00 | 1,188.00 | 1,163.00 | 1,187.00 | 1,187.00 | 1.63% | 222,000 |
| Sep 12, 2025 | 1,172.00 | 1,172.00 | 1,159.00 | 1,168.00 | 1,168.00 | - | 144,400 |
| Sep 11, 2025 | 1,165.00 | 1,170.00 | 1,152.00 | 1,168.00 | 1,168.00 | 0.09% | 157,300 |
| Sep 10, 2025 | 1,146.00 | 1,168.00 | 1,137.00 | 1,167.00 | 1,167.00 | 2.28% | 267,700 |
| Sep 9, 2025 | 1,130.00 | 1,148.00 | 1,128.00 | 1,141.00 | 1,141.00 | 1.42% | 208,400 |
| Sep 8, 2025 | 1,112.00 | 1,137.00 | 1,105.00 | 1,125.00 | 1,125.00 | 1.35% | 291,900 |
| Sep 5, 2025 | 1,092.00 | 1,111.00 | 1,084.00 | 1,110.00 | 1,110.00 | 1.93% | 185,000 |
| Sep 4, 2025 | 1,086.00 | 1,093.00 | 1,077.00 | 1,089.00 | 1,089.00 | 0.28% | 181,100 |
| Sep 3, 2025 | 1,091.00 | 1,101.00 | 1,082.00 | 1,086.00 | 1,086.00 | -0.55% | 258,500 |
| Sep 2, 2025 | 1,105.00 | 1,106.00 | 1,087.00 | 1,092.00 | 1,092.00 | -0.64% | 260,300 |
| Sep 1, 2025 | 1,118.00 | 1,126.00 | 1,095.00 | 1,099.00 | 1,099.00 | -2.14% | 356,700 |
| Aug 29, 2025 | 1,167.00 | 1,167.00 | 1,116.00 | 1,123.00 | 1,123.00 | -4.67% | 648,100 |
| Aug 28, 2025 | 1,202.00 | 1,214.00 | 1,177.00 | 1,178.00 | 1,178.00 | -3.60% | 895,200 |
| Aug 27, 2025 | 1,227.00 | 1,231.00 | 1,212.00 | 1,222.00 | 1,202.00 | -0.33% | 1,497,800 |
| Aug 26, 2025 | 1,214.00 | 1,227.00 | 1,211.00 | 1,226.00 | 1,205.93 | 0.91% | 518,900 |
| Aug 25, 2025 | 1,225.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,195.11 | - | 366,700 |
| Aug 22, 2025 | 1,230.00 | 1,230.00 | 1,215.00 | 1,215.00 | 1,195.11 | -0.57% | 210,100 |
| Aug 21, 2025 | 1,251.00 | 1,254.00 | 1,220.00 | 1,222.00 | 1,202.00 | -1.21% | 246,800 |
| Aug 20, 2025 | 1,210.00 | 1,239.00 | 1,207.00 | 1,237.00 | 1,216.75 | 2.15% | 218,900 |
| Aug 19, 2025 | 1,216.00 | 1,216.00 | 1,208.00 | 1,211.00 | 1,191.18 | - | 140,400 |
| Aug 18, 2025 | 1,211.00 | 1,219.00 | 1,205.00 | 1,211.00 | 1,191.18 | - | 239,900 |
| Aug 15, 2025 | 1,232.00 | 1,232.00 | 1,209.00 | 1,211.00 | 1,191.18 | -0.90% | 232,000 |
| Aug 14, 2025 | 1,230.00 | 1,230.00 | 1,215.00 | 1,222.00 | 1,202.00 | -1.13% | 205,100 |
| Aug 13, 2025 | 1,261.00 | 1,261.00 | 1,236.00 | 1,236.00 | 1,215.77 | -1.44% | 298,900 |
| Aug 12, 2025 | 1,264.00 | 1,268.00 | 1,244.00 | 1,254.00 | 1,233.48 | 0.24% | 227,400 |
| Aug 8, 2025 | 1,242.00 | 1,258.00 | 1,229.00 | 1,251.00 | 1,230.53 | 0.72% | 358,100 |
| Aug 7, 2025 | 1,265.00 | 1,279.00 | 1,238.00 | 1,242.00 | 1,221.67 | -1.04% | 239,500 |
| Aug 6, 2025 | 1,267.00 | 1,276.00 | 1,251.00 | 1,255.00 | 1,234.46 | -0.79% | 185,200 |
| Aug 5, 2025 | 1,270.00 | 1,280.00 | 1,257.00 | 1,265.00 | 1,244.30 | -0.08% | 164,800 |
| Aug 4, 2025 | 1,235.00 | 1,266.00 | 1,230.00 | 1,266.00 | 1,245.28 | 2.26% | 167,700 |
| Aug 1, 2025 | 1,211.00 | 1,246.00 | 1,206.00 | 1,238.00 | 1,217.74 | 2.74% | 212,100 |
| Jul 31, 2025 | 1,187.00 | 1,216.00 | 1,184.00 | 1,205.00 | 1,185.28 | 1.09% | 253,900 |
| Jul 30, 2025 | 1,215.00 | 1,222.00 | 1,192.00 | 1,192.00 | 1,172.49 | -1.41% | 308,900 |
| Jul 29, 2025 | 1,228.00 | 1,228.00 | 1,200.00 | 1,209.00 | 1,189.21 | -2.58% | 262,800 |
| Jul 28, 2025 | 1,252.00 | 1,265.00 | 1,229.00 | 1,241.00 | 1,220.69 | -0.48% | 249,900 |
| Jul 25, 2025 | 1,279.00 | 1,284.00 | 1,245.00 | 1,247.00 | 1,226.59 | -1.81% | 199,300 |