Kojima Co.,Ltd. (TYO:7513)
Japan · Delayed Price · Currency is JPY 1,492.00
+47.00 (3.25%)
Oct 15, 2026, 1:52 PM JST
Kojima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,445.00 | 1,495.00 | 1,441.00 | 1,492.00 | 1,492.00 | 3.25% | 105,100 |
| Oct 14, 2026 | 1,443.00 | 1,465.00 | 1,437.00 | 1,445.00 | 1,445.00 | -0.62% | 217,300 |
| Oct 13, 2026 | 1,446.00 | 1,474.00 | 1,428.00 | 1,454.00 | 1,454.00 | 2.25% | 280,100 |
| Oct 9, 2026 | 1,470.00 | 1,534.00 | 1,400.00 | 1,422.00 | 1,422.00 | 0.85% | 894,700 |
| Oct 8, 2026 | 1,425.00 | 1,439.00 | 1,394.00 | 1,410.00 | 1,410.00 | -2.08% | 299,600 |
| Oct 7, 2026 | 1,460.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,440.00 | -1.64% | 173,900 |
| Oct 6, 2026 | 1,463.00 | 1,475.00 | 1,455.00 | 1,464.00 | 1,464.00 | 0.14% | 130,700 |
| Oct 5, 2026 | 1,435.00 | 1,462.00 | 1,423.00 | 1,462.00 | 1,462.00 | 1.88% | 165,400 |
| Oct 2, 2026 | 1,463.00 | 1,463.00 | 1,430.00 | 1,435.00 | 1,435.00 | -1.98% | 138,500 |
| Oct 1, 2026 | 1,450.00 | 1,475.00 | 1,433.00 | 1,464.00 | 1,464.00 | 0.07% | 137,200 |
| Sep 30, 2026 | 1,474.00 | 1,474.00 | 1,423.00 | 1,463.00 | 1,463.00 | -1.48% | 239,900 |
| Sep 29, 2026 | 1,491.00 | 1,499.00 | 1,463.00 | 1,485.00 | 1,485.00 | -0.40% | 193,200 |
| Sep 28, 2026 | 1,484.00 | 1,499.00 | 1,471.00 | 1,491.00 | 1,491.00 | 0.47% | 282,200 |
| Sep 25, 2026 | 1,472.00 | 1,484.00 | 1,458.00 | 1,484.00 | 1,484.00 | 0.88% | 231,500 |
| Sep 24, 2026 | 1,459.00 | 1,471.00 | 1,451.00 | 1,471.00 | 1,471.00 | 0.96% | 236,100 |
| Sep 18, 2026 | 1,443.00 | 1,462.00 | 1,421.00 | 1,457.00 | 1,457.00 | 0.69% | 218,700 |
| Sep 17, 2026 | 1,447.00 | 1,450.00 | 1,431.00 | 1,447.00 | 1,447.00 | 0.14% | 126,400 |
| Sep 16, 2026 | 1,460.00 | 1,470.00 | 1,444.00 | 1,445.00 | 1,445.00 | -0.89% | 174,600 |
| Sep 15, 2026 | 1,465.00 | 1,468.00 | 1,435.00 | 1,458.00 | 1,458.00 | 0.55% | 177,100 |
| Sep 14, 2026 | 1,426.00 | 1,451.00 | 1,426.00 | 1,450.00 | 1,450.00 | 2.18% | 202,900 |
| Sep 11, 2026 | 1,397.00 | 1,424.00 | 1,397.00 | 1,419.00 | 1,419.00 | 0.85% | 187,500 |
| Sep 10, 2026 | 1,407.00 | 1,420.00 | 1,392.00 | 1,407.00 | 1,407.00 | -0.35% | 139,800 |
| Sep 9, 2026 | 1,410.00 | 1,426.00 | 1,393.00 | 1,412.00 | 1,412.00 | -0.07% | 173,000 |
| Sep 8, 2026 | 1,444.00 | 1,464.00 | 1,400.00 | 1,413.00 | 1,413.00 | -1.94% | 308,300 |
| Sep 7, 2026 | 1,438.00 | 1,444.00 | 1,428.00 | 1,441.00 | 1,441.00 | 0.98% | 204,500 |
| Sep 4, 2026 | 1,383.00 | 1,432.00 | 1,377.00 | 1,427.00 | 1,427.00 | 2.29% | 228,500 |
| Sep 3, 2026 | 1,399.00 | 1,426.00 | 1,387.00 | 1,395.00 | 1,395.00 | -0.64% | 236,100 |
| Sep 2, 2026 | 1,405.00 | 1,423.00 | 1,396.00 | 1,404.00 | 1,404.00 | -1.89% | 216,900 |
| Sep 1, 2026 | 1,378.00 | 1,433.00 | 1,376.00 | 1,431.00 | 1,431.00 | 3.32% | 479,600 |
| Aug 31, 2026 | 1,380.00 | 1,385.00 | 1,351.00 | 1,385.00 | 1,385.00 | 0.07% | 339,000 |
| Aug 28, 2026 | 1,417.00 | 1,418.00 | 1,381.00 | 1,384.00 | 1,384.00 | -3.28% | 1,162,000 |
| Aug 27, 2026 | 1,478.00 | 1,489.00 | 1,455.00 | 1,459.00 | 1,430.96 | -1.62% | 1,377,200 |
| Aug 26, 2026 | 1,490.00 | 1,498.00 | 1,483.00 | 1,483.00 | 1,454.50 | -0.27% | 334,900 |
| Aug 25, 2026 | 1,516.00 | 1,517.00 | 1,486.00 | 1,487.00 | 1,458.42 | -0.87% | 280,900 |
| Aug 24, 2026 | 1,505.00 | 1,508.00 | 1,472.00 | 1,500.00 | 1,471.17 | 1.08% | 300,400 |
| Aug 21, 2026 | 1,472.00 | 1,502.00 | 1,464.00 | 1,484.00 | 1,455.48 | 0.95% | 362,200 |
| Aug 20, 2026 | 1,425.00 | 1,483.00 | 1,425.00 | 1,470.00 | 1,441.75 | 4.26% | 421,600 |
| Aug 19, 2026 | 1,380.00 | 1,412.00 | 1,368.00 | 1,410.00 | 1,382.90 | 2.99% | 323,000 |
| Aug 18, 2026 | 1,354.00 | 1,372.00 | 1,342.00 | 1,369.00 | 1,342.69 | 1.78% | 315,200 |
| Aug 17, 2026 | 1,373.00 | 1,374.00 | 1,343.00 | 1,345.00 | 1,319.15 | -0.96% | 365,800 |
| Aug 14, 2026 | 1,340.00 | 1,362.00 | 1,324.00 | 1,358.00 | 1,331.90 | 0.59% | 336,100 |
| Aug 13, 2026 | 1,347.00 | 1,362.00 | 1,345.00 | 1,350.00 | 1,324.06 | - | 290,300 |
| Aug 12, 2026 | 1,339.00 | 1,354.00 | 1,327.00 | 1,350.00 | 1,324.06 | 1.50% | 256,000 |
| Aug 10, 2026 | 1,358.00 | 1,360.00 | 1,323.00 | 1,330.00 | 1,304.44 | -2.64% | 667,400 |
| Aug 7, 2026 | 1,374.00 | 1,383.00 | 1,359.00 | 1,366.00 | 1,339.75 | 0.66% | 370,000 |
| Aug 6, 2026 | 1,350.00 | 1,358.00 | 1,328.00 | 1,357.00 | 1,330.92 | 1.80% | 398,900 |
| Aug 5, 2026 | 1,347.00 | 1,358.00 | 1,326.00 | 1,333.00 | 1,307.38 | -1.04% | 308,700 |
| Aug 4, 2026 | 1,395.00 | 1,395.00 | 1,342.00 | 1,347.00 | 1,321.11 | -3.44% | 431,000 |
| Aug 3, 2026 | 1,385.00 | 1,402.00 | 1,373.00 | 1,395.00 | 1,368.19 | 1.16% | 410,600 |
| Jul 31, 2026 | 1,355.00 | 1,404.00 | 1,355.00 | 1,379.00 | 1,352.50 | -3.43% | 360,500 |