Kojima Co.,Ltd. (TYO:7513)
Japan · Delayed Price · Currency is JPY 1,457.00
-26.00 (-1.75%)
Aug 27, 2026, 1:55 PM JST
Kojima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,490.00 | 1,498.00 | 1,483.00 | 1,483.00 | 1,483.00 | -0.27% | 334,900 |
| Aug 25, 2026 | 1,516.00 | 1,517.00 | 1,486.00 | 1,487.00 | 1,487.00 | -0.87% | 280,900 |
| Aug 24, 2026 | 1,505.00 | 1,508.00 | 1,472.00 | 1,500.00 | 1,500.00 | 1.08% | 300,400 |
| Aug 21, 2026 | 1,472.00 | 1,502.00 | 1,464.00 | 1,484.00 | 1,484.00 | 0.95% | 362,200 |
| Aug 20, 2026 | 1,425.00 | 1,483.00 | 1,425.00 | 1,470.00 | 1,470.00 | 4.26% | 421,600 |
| Aug 19, 2026 | 1,380.00 | 1,412.00 | 1,368.00 | 1,410.00 | 1,410.00 | 2.99% | 323,000 |
| Aug 18, 2026 | 1,354.00 | 1,372.00 | 1,342.00 | 1,369.00 | 1,369.00 | 1.78% | 315,200 |
| Aug 17, 2026 | 1,373.00 | 1,374.00 | 1,343.00 | 1,345.00 | 1,345.00 | -0.96% | 365,800 |
| Aug 14, 2026 | 1,340.00 | 1,362.00 | 1,324.00 | 1,358.00 | 1,358.00 | 0.59% | 336,100 |
| Aug 13, 2026 | 1,347.00 | 1,362.00 | 1,345.00 | 1,350.00 | 1,350.00 | - | 290,300 |
| Aug 12, 2026 | 1,339.00 | 1,354.00 | 1,327.00 | 1,350.00 | 1,350.00 | 1.50% | 256,000 |
| Aug 10, 2026 | 1,358.00 | 1,360.00 | 1,323.00 | 1,330.00 | 1,330.00 | -2.64% | 667,400 |
| Aug 7, 2026 | 1,374.00 | 1,383.00 | 1,359.00 | 1,366.00 | 1,366.00 | 0.66% | 370,000 |
| Aug 6, 2026 | 1,350.00 | 1,358.00 | 1,328.00 | 1,357.00 | 1,357.00 | 1.80% | 398,900 |
| Aug 5, 2026 | 1,347.00 | 1,358.00 | 1,326.00 | 1,333.00 | 1,333.00 | -1.04% | 308,700 |
| Aug 4, 2026 | 1,395.00 | 1,395.00 | 1,342.00 | 1,347.00 | 1,347.00 | -3.44% | 431,000 |
| Aug 3, 2026 | 1,385.00 | 1,402.00 | 1,373.00 | 1,395.00 | 1,395.00 | 1.16% | 410,600 |
| Jul 31, 2026 | 1,355.00 | 1,404.00 | 1,355.00 | 1,379.00 | 1,379.00 | -3.43% | 360,500 |
| Jul 30, 2026 | 1,419.00 | 1,428.00 | 1,396.00 | 1,428.00 | 1,428.00 | 0.63% | 343,500 |
| Jul 29, 2026 | 1,411.00 | 1,443.00 | 1,409.00 | 1,419.00 | 1,419.00 | - | 296,600 |
| Jul 28, 2026 | 1,426.00 | 1,441.00 | 1,396.00 | 1,419.00 | 1,419.00 | 0.50% | 248,400 |
| Jul 27, 2026 | 1,379.00 | 1,412.00 | 1,376.00 | 1,412.00 | 1,412.00 | 3.75% | 328,100 |
| Jul 24, 2026 | 1,333.00 | 1,370.00 | 1,326.00 | 1,361.00 | 1,361.00 | 1.34% | 287,300 |
| Jul 23, 2026 | 1,341.00 | 1,376.00 | 1,340.00 | 1,343.00 | 1,343.00 | -1.25% | 301,400 |
| Jul 22, 2026 | 1,361.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,360.00 | -0.15% | 294,900 |
| Jul 21, 2026 | 1,325.00 | 1,369.00 | 1,320.00 | 1,362.00 | 1,362.00 | 3.18% | 404,200 |
| Jul 17, 2026 | 1,322.00 | 1,342.00 | 1,318.00 | 1,320.00 | 1,320.00 | - | 315,600 |
| Jul 16, 2026 | 1,318.00 | 1,341.00 | 1,313.00 | 1,320.00 | 1,320.00 | 0.15% | 411,200 |
| Jul 15, 2026 | 1,319.00 | 1,338.00 | 1,310.00 | 1,318.00 | 1,318.00 | 0.46% | 447,900 |
| Jul 14, 2026 | 1,367.00 | 1,400.00 | 1,306.00 | 1,312.00 | 1,312.00 | 2.74% | 1,333,500 |
| Jul 13, 2026 | 1,268.00 | 1,283.00 | 1,267.00 | 1,277.00 | 1,277.00 | 0.71% | 255,800 |
| Jul 10, 2026 | 1,269.00 | 1,281.00 | 1,264.00 | 1,268.00 | 1,268.00 | -0.24% | 246,900 |
| Jul 9, 2026 | 1,282.00 | 1,289.00 | 1,269.00 | 1,271.00 | 1,271.00 | -1.24% | 278,800 |
| Jul 8, 2026 | 1,293.00 | 1,299.00 | 1,281.00 | 1,287.00 | 1,287.00 | -0.62% | 171,700 |
| Jul 7, 2026 | 1,295.00 | 1,309.00 | 1,284.00 | 1,295.00 | 1,295.00 | 0.62% | 165,100 |
| Jul 6, 2026 | 1,272.00 | 1,294.00 | 1,272.00 | 1,287.00 | 1,287.00 | 1.26% | 144,200 |
| Jul 3, 2026 | 1,282.00 | 1,284.00 | 1,266.00 | 1,271.00 | 1,271.00 | 0.39% | 149,500 |
| Jul 2, 2026 | 1,280.00 | 1,280.00 | 1,262.00 | 1,266.00 | 1,266.00 | -0.24% | 131,100 |
| Jul 1, 2026 | 1,300.00 | 1,304.00 | 1,258.00 | 1,269.00 | 1,269.00 | -2.08% | 177,100 |
| Jun 30, 2026 | 1,316.00 | 1,316.00 | 1,286.00 | 1,296.00 | 1,296.00 | -0.46% | 109,000 |
| Jun 29, 2026 | 1,287.00 | 1,305.00 | 1,284.00 | 1,302.00 | 1,302.00 | 2.12% | 209,900 |
| Jun 26, 2026 | 1,287.00 | 1,294.00 | 1,269.00 | 1,275.00 | 1,275.00 | -1.32% | 107,200 |
| Jun 25, 2026 | 1,282.00 | 1,301.00 | 1,275.00 | 1,292.00 | 1,292.00 | 1.65% | 145,900 |
| Jun 24, 2026 | 1,278.00 | 1,282.00 | 1,257.00 | 1,271.00 | 1,271.00 | -0.08% | 170,500 |
| Jun 23, 2026 | 1,284.00 | 1,297.00 | 1,270.00 | 1,272.00 | 1,272.00 | -0.93% | 228,100 |
| Jun 22, 2026 | 1,377.00 | 1,377.00 | 1,282.00 | 1,284.00 | 1,284.00 | -7.56% | 333,400 |
| Jun 19, 2026 | 1,357.00 | 1,389.00 | 1,357.00 | 1,389.00 | 1,389.00 | 1.68% | 161,800 |
| Jun 18, 2026 | 1,369.00 | 1,388.00 | 1,350.00 | 1,366.00 | 1,366.00 | -0.22% | 145,600 |
| Jun 17, 2026 | 1,399.00 | 1,409.00 | 1,366.00 | 1,369.00 | 1,369.00 | -2.14% | 148,500 |
| Jun 16, 2026 | 1,425.00 | 1,425.00 | 1,381.00 | 1,399.00 | 1,399.00 | -2.10% | 153,300 |