Kojima Co.,Ltd. (TYO:7513)
Japan · Delayed Price · Currency is JPY 1,125.00
+15.00 (1.35%)
Sep 8, 2025, 3:30 PM JST
Kojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 1,280.00 | 1,285.00 | 1,257.00 | 1,270.00 | 1,249.21 | -0.47% | 419,100 |
| Jul 23, 2025 | 1,307.00 | 1,310.00 | 1,276.00 | 1,276.00 | 1,255.12 | -1.47% | 342,800 |
| Jul 22, 2025 | 1,338.00 | 1,338.00 | 1,291.00 | 1,295.00 | 1,273.81 | -2.85% | 423,000 |
| Jul 18, 2025 | 1,315.00 | 1,345.00 | 1,309.00 | 1,333.00 | 1,311.18 | 1.52% | 287,000 |
| Jul 17, 2025 | 1,295.00 | 1,326.00 | 1,289.00 | 1,313.00 | 1,291.51 | 1.08% | 402,600 |
| Jul 16, 2025 | 1,319.00 | 1,319.00 | 1,288.00 | 1,299.00 | 1,277.74 | -0.08% | 247,000 |
| Jul 15, 2025 | 1,321.00 | 1,329.00 | 1,299.00 | 1,300.00 | 1,278.72 | -0.38% | 239,600 |
| Jul 14, 2025 | 1,302.00 | 1,313.00 | 1,293.00 | 1,305.00 | 1,283.64 | 1.01% | 267,900 |
| Jul 11, 2025 | 1,348.00 | 1,364.00 | 1,288.00 | 1,292.00 | 1,270.85 | -6.24% | 747,400 |
| Jul 10, 2025 | 1,358.00 | 1,395.00 | 1,353.00 | 1,378.00 | 1,355.45 | 0.15% | 425,700 |
| Jul 9, 2025 | 1,336.00 | 1,381.00 | 1,328.00 | 1,376.00 | 1,353.48 | 4.96% | 368,800 |
| Jul 8, 2025 | 1,296.00 | 1,319.00 | 1,291.00 | 1,311.00 | 1,289.54 | 1.16% | 244,200 |
| Jul 7, 2025 | 1,279.00 | 1,327.00 | 1,278.00 | 1,296.00 | 1,274.79 | 3.02% | 403,400 |
| Jul 4, 2025 | 1,253.00 | 1,275.00 | 1,252.00 | 1,258.00 | 1,237.41 | 0.96% | 150,900 |
| Jul 3, 2025 | 1,248.00 | 1,257.00 | 1,221.00 | 1,246.00 | 1,225.61 | -0.08% | 210,500 |
| Jul 2, 2025 | 1,232.00 | 1,258.00 | 1,231.00 | 1,247.00 | 1,226.59 | 0.65% | 176,800 |
| Jul 1, 2025 | 1,232.00 | 1,239.00 | 1,225.00 | 1,239.00 | 1,218.72 | 0.32% | 118,100 |
| Jun 30, 2025 | 1,230.00 | 1,258.00 | 1,217.00 | 1,235.00 | 1,214.79 | 1.65% | 192,300 |
| Jun 27, 2025 | 1,209.00 | 1,219.00 | 1,207.00 | 1,215.00 | 1,195.11 | - | 163,100 |
| Jun 26, 2025 | 1,200.00 | 1,224.00 | 1,196.00 | 1,215.00 | 1,195.11 | 1.42% | 144,100 |