Kojima Co.,Ltd. (TYO:7513)
Japan · Delayed Price · Currency is JPY 1,226.00
-7.00 (-0.57%)
Apr 22, 2026, 3:30 PM JST
Kojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,232.00 | 1,239.00 | 1,216.00 | 1,226.00 | - | -0.57% | 100,700 |
| Apr 21, 2026 | 1,262.00 | 1,273.00 | 1,232.00 | 1,233.00 | 1,233.00 | -2.38% | 153,100 |
| Apr 20, 2026 | 1,285.00 | 1,293.00 | 1,258.00 | 1,263.00 | 1,263.00 | -0.79% | 175,700 |
| Apr 17, 2026 | 1,266.00 | 1,283.00 | 1,266.00 | 1,273.00 | 1,273.00 | 0.32% | 80,000 |
| Apr 16, 2026 | 1,280.00 | 1,295.00 | 1,265.00 | 1,269.00 | 1,269.00 | -0.08% | 120,500 |
| Apr 15, 2026 | 1,264.00 | 1,275.00 | 1,257.00 | 1,270.00 | 1,270.00 | 1.20% | 167,000 |
| Apr 14, 2026 | 1,299.00 | 1,304.00 | 1,244.00 | 1,255.00 | 1,255.00 | -3.54% | 284,700 |
| Apr 13, 2026 | 1,327.00 | 1,342.00 | 1,292.00 | 1,301.00 | 1,301.00 | -1.89% | 209,700 |
| Apr 10, 2026 | 1,338.00 | 1,358.00 | 1,303.00 | 1,326.00 | 1,326.00 | -0.15% | 386,000 |
| Apr 9, 2026 | 1,321.00 | 1,349.00 | 1,311.00 | 1,328.00 | 1,328.00 | -0.38% | 223,300 |
| Apr 8, 2026 | 1,374.00 | 1,377.00 | 1,333.00 | 1,333.00 | 1,333.00 | -2.13% | 226,300 |
| Apr 7, 2026 | 1,362.00 | 1,366.00 | 1,341.00 | 1,362.00 | 1,362.00 | -0.44% | 159,100 |
| Apr 6, 2026 | 1,340.00 | 1,368.00 | 1,336.00 | 1,368.00 | 1,368.00 | 2.09% | 127,100 |
| Apr 3, 2026 | 1,324.00 | 1,340.00 | 1,318.00 | 1,340.00 | 1,340.00 | 1.59% | 90,400 |
| Apr 2, 2026 | 1,312.00 | 1,332.00 | 1,310.00 | 1,319.00 | 1,319.00 | 0.53% | 111,400 |
| Apr 1, 2026 | 1,302.00 | 1,312.00 | 1,287.00 | 1,312.00 | 1,312.00 | 1.94% | 119,200 |
| Mar 31, 2026 | 1,303.00 | 1,311.00 | 1,284.00 | 1,287.00 | 1,287.00 | -1.23% | 96,200 |
| Mar 30, 2026 | 1,291.00 | 1,309.00 | 1,271.00 | 1,303.00 | 1,303.00 | -2.40% | 136,700 |
| Mar 27, 2026 | 1,339.00 | 1,339.00 | 1,323.00 | 1,335.00 | 1,335.00 | -0.30% | 137,100 |
| Mar 26, 2026 | 1,348.00 | 1,348.00 | 1,324.00 | 1,339.00 | 1,339.00 | -0.67% | 121,200 |
| Mar 25, 2026 | 1,352.00 | 1,356.00 | 1,343.00 | 1,348.00 | 1,348.00 | 1.66% | 115,800 |
| Mar 24, 2026 | 1,328.00 | 1,330.00 | 1,317.00 | 1,326.00 | 1,326.00 | 1.92% | 80,700 |
| Mar 23, 2026 | 1,330.00 | 1,330.00 | 1,287.00 | 1,301.00 | 1,301.00 | -4.06% | 150,900 |
| Mar 19, 2026 | 1,361.00 | 1,365.00 | 1,350.00 | 1,356.00 | 1,356.00 | -1.31% | 95,300 |
| Mar 18, 2026 | 1,365.00 | 1,374.00 | 1,350.00 | 1,374.00 | 1,374.00 | 1.25% | 150,000 |
| Mar 17, 2026 | 1,338.00 | 1,361.00 | 1,336.00 | 1,357.00 | 1,357.00 | 2.80% | 117,400 |
| Mar 16, 2026 | 1,323.00 | 1,339.00 | 1,315.00 | 1,320.00 | 1,320.00 | 0.30% | 129,100 |
| Mar 13, 2026 | 1,305.00 | 1,325.00 | 1,305.00 | 1,316.00 | 1,316.00 | 0.23% | 93,400 |
| Mar 12, 2026 | 1,353.00 | 1,353.00 | 1,303.00 | 1,313.00 | 1,313.00 | -3.24% | 139,100 |
| Mar 11, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,357.00 | 1,357.00 | 1.27% | 139,000 |
| Mar 10, 2026 | 1,325.00 | 1,347.00 | 1,319.00 | 1,340.00 | 1,340.00 | 2.52% | 153,200 |
| Mar 9, 2026 | 1,261.00 | 1,312.00 | 1,256.00 | 1,307.00 | 1,307.00 | 0.15% | 199,100 |
| Mar 6, 2026 | 1,294.00 | 1,310.00 | 1,282.00 | 1,305.00 | 1,305.00 | - | 110,600 |
| Mar 5, 2026 | 1,302.00 | 1,320.00 | 1,293.00 | 1,305.00 | 1,305.00 | 2.03% | 132,900 |
| Mar 4, 2026 | 1,285.00 | 1,295.00 | 1,257.00 | 1,279.00 | 1,279.00 | -1.62% | 179,600 |
| Mar 3, 2026 | 1,342.00 | 1,342.00 | 1,299.00 | 1,300.00 | 1,300.00 | -2.62% | 164,800 |
| Mar 2, 2026 | 1,302.00 | 1,352.00 | 1,301.00 | 1,335.00 | 1,335.00 | 0.83% | 262,000 |
| Feb 27, 2026 | 1,307.00 | 1,327.00 | 1,285.00 | 1,324.00 | 1,324.00 | 1.85% | 219,400 |
| Feb 26, 2026 | 1,329.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | -3.06% | 838,500 |
| Feb 25, 2026 | 1,341.00 | 1,368.00 | 1,331.00 | 1,341.00 | 1,341.00 | -0.22% | 1,167,400 |
| Feb 24, 2026 | 1,371.00 | 1,372.00 | 1,342.00 | 1,344.00 | 1,344.00 | 0.45% | 520,500 |
| Feb 20, 2026 | 1,348.00 | 1,348.00 | 1,329.00 | 1,338.00 | 1,338.00 | 0.45% | 299,400 |
| Feb 19, 2026 | 1,334.00 | 1,342.00 | 1,318.00 | 1,332.00 | 1,332.00 | -0.15% | 177,400 |
| Feb 18, 2026 | 1,325.00 | 1,344.00 | 1,323.00 | 1,334.00 | 1,334.00 | 1.83% | 190,800 |
| Feb 17, 2026 | 1,307.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | 1.16% | 175,100 |
| Feb 16, 2026 | 1,298.00 | 1,301.00 | 1,288.00 | 1,295.00 | 1,295.00 | - | 149,900 |
| Feb 13, 2026 | 1,323.00 | 1,328.00 | 1,288.00 | 1,295.00 | 1,295.00 | -2.04% | 174,200 |
| Feb 12, 2026 | 1,299.00 | 1,330.00 | 1,295.00 | 1,322.00 | 1,322.00 | 2.80% | 512,000 |
| Feb 10, 2026 | 1,251.00 | 1,286.00 | 1,250.00 | 1,286.00 | 1,286.00 | 2.80% | 354,400 |
| Feb 9, 2026 | 1,251.00 | 1,258.00 | 1,236.00 | 1,251.00 | 1,251.00 | - | 359,400 |