Kojima Co.,Ltd. (TYO:7513)
Japan · Delayed Price · Currency is JPY 1,374.00
+9.00 (0.66%)
Jun 3, 2026, 3:30 PM JST
Kojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,327.00 | 1,394.00 | 1,314.00 | 1,365.00 | 1,365.00 | 1.41% | 182,900 |
| Jun 1, 2026 | 1,397.00 | 1,397.00 | 1,327.00 | 1,346.00 | 1,346.00 | -2.96% | 170,100 |
| May 29, 2026 | 1,359.00 | 1,411.00 | 1,357.00 | 1,387.00 | 1,387.00 | 2.06% | 190,400 |
| May 28, 2026 | 1,344.00 | 1,360.00 | 1,339.00 | 1,359.00 | 1,359.00 | 1.65% | 139,100 |
| May 27, 2026 | 1,335.00 | 1,342.00 | 1,307.00 | 1,337.00 | 1,337.00 | 0.60% | 103,400 |
| May 26, 2026 | 1,335.00 | 1,347.00 | 1,324.00 | 1,329.00 | 1,329.00 | -0.45% | 117,800 |
| May 25, 2026 | 1,354.00 | 1,381.00 | 1,319.00 | 1,335.00 | 1,335.00 | -1.11% | 202,800 |
| May 22, 2026 | 1,341.00 | 1,353.00 | 1,321.00 | 1,350.00 | 1,350.00 | 0.15% | 143,200 |
| May 21, 2026 | 1,315.00 | 1,359.00 | 1,307.00 | 1,348.00 | 1,348.00 | 3.30% | 259,400 |
| May 20, 2026 | 1,292.00 | 1,333.00 | 1,285.00 | 1,305.00 | 1,305.00 | 1.95% | 272,000 |
| May 19, 2026 | 1,226.00 | 1,287.00 | 1,226.00 | 1,280.00 | 1,280.00 | 5.18% | 257,800 |
| May 18, 2026 | 1,208.00 | 1,220.00 | 1,191.00 | 1,217.00 | 1,217.00 | 0.33% | 209,000 |
| May 15, 2026 | 1,190.00 | 1,223.00 | 1,190.00 | 1,213.00 | 1,213.00 | 2.28% | 188,100 |
| May 14, 2026 | 1,175.00 | 1,189.00 | 1,168.00 | 1,186.00 | 1,186.00 | 0.68% | 103,000 |
| May 13, 2026 | 1,179.00 | 1,194.00 | 1,174.00 | 1,178.00 | 1,178.00 | -0.08% | 148,500 |
| May 12, 2026 | 1,180.00 | 1,190.00 | 1,170.00 | 1,179.00 | 1,179.00 | 0.34% | 132,100 |
| May 11, 2026 | 1,172.00 | 1,192.00 | 1,172.00 | 1,175.00 | 1,175.00 | 0.26% | 131,200 |
| May 8, 2026 | 1,184.00 | 1,190.00 | 1,166.00 | 1,172.00 | 1,172.00 | -0.34% | 156,000 |
| May 7, 2026 | 1,205.00 | 1,209.00 | 1,171.00 | 1,176.00 | 1,176.00 | -1.75% | 192,300 |
| May 1, 2026 | 1,198.00 | 1,204.00 | 1,183.00 | 1,197.00 | 1,197.00 | -0.75% | 160,300 |
| Apr 30, 2026 | 1,210.00 | 1,213.00 | 1,197.00 | 1,206.00 | 1,206.00 | -0.99% | 222,200 |
| Apr 28, 2026 | 1,225.00 | 1,234.00 | 1,216.00 | 1,218.00 | 1,218.00 | 0.58% | 552,300 |
| Apr 27, 2026 | 1,204.00 | 1,221.00 | 1,201.00 | 1,211.00 | 1,211.00 | 0.58% | 145,300 |
| Apr 24, 2026 | 1,213.00 | 1,220.00 | 1,201.00 | 1,204.00 | 1,204.00 | -1.15% | 131,700 |
| Apr 23, 2026 | 1,221.00 | 1,229.00 | 1,208.00 | 1,218.00 | 1,218.00 | -0.65% | 120,000 |
| Apr 22, 2026 | 1,232.00 | 1,239.00 | 1,216.00 | 1,226.00 | 1,226.00 | -0.57% | 139,400 |
| 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 |