Kotobukiya Co., Ltd. (TYO:7809)
Japan · Delayed Price · Currency is JPY 1,362.00
+2.00 (0.15%)
At close: Mar 27, 2026
Kotobukiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,356.00 | 1,363.00 | 1,356.00 | 1,362.00 | 1,362.00 | 0.15% | 7,200 |
| Mar 26, 2026 | 1,382.00 | 1,382.00 | 1,356.00 | 1,360.00 | 1,360.00 | -1.52% | 11,500 |
| Mar 25, 2026 | 1,371.00 | 1,382.00 | 1,370.00 | 1,381.00 | 1,381.00 | 0.95% | 7,300 |
| Mar 24, 2026 | 1,386.00 | 1,386.00 | 1,368.00 | 1,368.00 | 1,368.00 | -0.58% | 3,500 |
| Mar 23, 2026 | 1,406.00 | 1,406.00 | 1,355.00 | 1,376.00 | 1,376.00 | -1.36% | 15,400 |
| Mar 19, 2026 | 1,397.00 | 1,399.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.07% | 4,900 |
| Mar 18, 2026 | 1,397.00 | 1,403.00 | 1,396.00 | 1,396.00 | 1,396.00 | 0.07% | 3,500 |
| Mar 17, 2026 | 1,400.00 | 1,402.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.36% | 7,500 |
| Mar 16, 2026 | 1,400.00 | 1,400.00 | 1,396.00 | 1,400.00 | 1,400.00 | - | 4,400 |
| Mar 13, 2026 | 1,396.00 | 1,400.00 | 1,396.00 | 1,400.00 | 1,400.00 | 0.14% | 2,300 |
| Mar 12, 2026 | 1,402.00 | 1,403.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.29% | 3,400 |
| Mar 11, 2026 | 1,401.00 | 1,411.00 | 1,395.00 | 1,402.00 | 1,402.00 | -0.14% | 11,000 |
| Mar 10, 2026 | 1,394.00 | 1,405.00 | 1,386.00 | 1,404.00 | 1,404.00 | 1.01% | 6,000 |
| Mar 9, 2026 | 1,383.00 | 1,399.00 | 1,380.00 | 1,390.00 | 1,390.00 | -0.64% | 11,100 |
| Mar 6, 2026 | 1,400.00 | 1,401.00 | 1,393.00 | 1,399.00 | 1,399.00 | -0.14% | 5,200 |
| Mar 5, 2026 | 1,395.00 | 1,410.00 | 1,394.00 | 1,401.00 | 1,401.00 | 1.30% | 9,200 |
| Mar 4, 2026 | 1,382.00 | 1,409.00 | 1,355.00 | 1,383.00 | 1,383.00 | -0.50% | 27,800 |
| Mar 3, 2026 | 1,415.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.77% | 21,600 |
| Mar 2, 2026 | 1,420.00 | 1,422.00 | 1,406.00 | 1,415.00 | 1,415.00 | -0.63% | 11,900 |
| Feb 27, 2026 | 1,419.00 | 1,431.00 | 1,415.00 | 1,424.00 | 1,424.00 | 0.64% | 9,600 |
| Feb 26, 2026 | 1,414.00 | 1,423.00 | 1,412.00 | 1,415.00 | 1,415.00 | 0.07% | 9,100 |
| Feb 25, 2026 | 1,412.00 | 1,418.00 | 1,412.00 | 1,414.00 | 1,414.00 | 0.14% | 6,300 |
| Feb 24, 2026 | 1,410.00 | 1,414.00 | 1,394.00 | 1,412.00 | 1,412.00 | 1.51% | 19,700 |
| Feb 20, 2026 | 1,416.00 | 1,416.00 | 1,391.00 | 1,391.00 | 1,391.00 | -1.70% | 29,400 |
| Feb 19, 2026 | 1,419.00 | 1,422.00 | 1,411.00 | 1,415.00 | 1,415.00 | -0.07% | 12,800 |
| Feb 18, 2026 | 1,411.00 | 1,419.00 | 1,408.00 | 1,416.00 | 1,416.00 | 0.57% | 9,300 |
| Feb 17, 2026 | 1,411.00 | 1,419.00 | 1,405.00 | 1,408.00 | 1,408.00 | -0.07% | 15,600 |
| Feb 16, 2026 | 1,455.00 | 1,468.00 | 1,390.00 | 1,409.00 | 1,409.00 | -5.56% | 79,200 |
| Feb 13, 2026 | 1,500.00 | 1,506.00 | 1,485.00 | 1,492.00 | 1,492.00 | -0.53% | 36,600 |
| Feb 12, 2026 | 1,501.00 | 1,514.00 | 1,499.00 | 1,500.00 | 1,500.00 | 0.07% | 12,700 |
| Feb 10, 2026 | 1,495.00 | 1,500.00 | 1,492.00 | 1,499.00 | 1,499.00 | 0.54% | 7,100 |
| Feb 9, 2026 | 1,497.00 | 1,500.00 | 1,491.00 | 1,491.00 | 1,491.00 | - | 8,700 |
| Feb 6, 2026 | 1,494.00 | 1,494.00 | 1,491.00 | 1,491.00 | 1,491.00 | -0.20% | 4,300 |
| Feb 5, 2026 | 1,503.00 | 1,503.00 | 1,491.00 | 1,494.00 | 1,494.00 | -0.33% | 8,000 |
| Feb 4, 2026 | 1,492.00 | 1,499.00 | 1,492.00 | 1,499.00 | 1,499.00 | 0.47% | 3,200 |
| Feb 3, 2026 | 1,496.00 | 1,500.00 | 1,490.00 | 1,492.00 | 1,492.00 | 0.40% | 7,500 |
| Feb 2, 2026 | 1,487.00 | 1,499.00 | 1,485.00 | 1,486.00 | 1,486.00 | -0.07% | 3,400 |
| Jan 30, 2026 | 1,484.00 | 1,489.00 | 1,481.00 | 1,487.00 | 1,487.00 | 0.13% | 4,600 |
| Jan 29, 2026 | 1,499.00 | 1,499.00 | 1,477.00 | 1,485.00 | 1,485.00 | -0.67% | 13,000 |
| Jan 28, 2026 | 1,503.00 | 1,503.00 | 1,490.00 | 1,495.00 | 1,495.00 | 0.20% | 6,300 |
| Jan 27, 2026 | 1,495.00 | 1,499.00 | 1,492.00 | 1,492.00 | 1,492.00 | -0.13% | 2,900 |
| Jan 26, 2026 | 1,494.00 | 1,500.00 | 1,490.00 | 1,494.00 | 1,494.00 | - | 7,900 |
| Jan 23, 2026 | 1,489.00 | 1,502.00 | 1,486.00 | 1,494.00 | 1,494.00 | 0.67% | 4,000 |
| Jan 22, 2026 | 1,482.00 | 1,488.00 | 1,479.00 | 1,484.00 | 1,484.00 | 0.20% | 6,600 |
| Jan 21, 2026 | 1,496.00 | 1,496.00 | 1,480.00 | 1,481.00 | 1,481.00 | -1.00% | 18,200 |
| Jan 20, 2026 | 1,501.00 | 1,501.00 | 1,495.00 | 1,496.00 | 1,496.00 | -0.33% | 5,200 |
| Jan 19, 2026 | 1,508.00 | 1,508.00 | 1,498.00 | 1,501.00 | 1,501.00 | 0.33% | 7,700 |
| Jan 16, 2026 | 1,498.00 | 1,500.00 | 1,495.00 | 1,496.00 | 1,496.00 | -0.20% | 4,500 |
| Jan 15, 2026 | 1,495.00 | 1,504.00 | 1,495.00 | 1,499.00 | 1,499.00 | 0.27% | 7,400 |
| Jan 14, 2026 | 1,496.00 | 1,499.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.07% | 6,400 |