Kotobukiya Co., Ltd. (TYO:7809)
Japan · Delayed Price · Currency is JPY 1,669.00
-35.00 (-2.05%)
Aug 1, 2025, 3:30 PM JST
Kotobukiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,704.00 | 1,704.00 | 1,669.00 | 1,669.00 | 1,669.00 | -2.05% | 11,800 |
| Jul 31, 2025 | 1,698.00 | 1,709.00 | 1,687.00 | 1,704.00 | 1,704.00 | 1.13% | 21,900 |
| Jul 30, 2025 | 1,690.00 | 1,700.00 | 1,673.00 | 1,685.00 | 1,685.00 | 0.36% | 8,800 |
| Jul 29, 2025 | 1,692.00 | 1,700.00 | 1,678.00 | 1,679.00 | 1,679.00 | -1.24% | 10,400 |
| Jul 28, 2025 | 1,696.00 | 1,745.00 | 1,678.00 | 1,700.00 | 1,700.00 | 1.49% | 42,900 |
| Jul 25, 2025 | 1,661.00 | 1,689.00 | 1,646.00 | 1,675.00 | 1,675.00 | 2.38% | 17,300 |
| Jul 24, 2025 | 1,650.00 | 1,688.00 | 1,632.00 | 1,636.00 | 1,636.00 | -0.30% | 26,100 |
| Jul 23, 2025 | 1,680.00 | 1,740.00 | 1,634.00 | 1,641.00 | 1,641.00 | -0.49% | 66,100 |
| Jul 22, 2025 | 1,629.00 | 1,700.00 | 1,590.00 | 1,649.00 | 1,649.00 | 1.85% | 49,800 |
| Jul 18, 2025 | 1,598.00 | 1,619.00 | 1,579.00 | 1,619.00 | 1,619.00 | 3.45% | 14,800 |
| Jul 17, 2025 | 1,628.00 | 1,628.00 | 1,550.00 | 1,565.00 | 1,565.00 | -3.99% | 22,800 |
| Jul 16, 2025 | 1,600.00 | 1,630.00 | 1,592.00 | 1,630.00 | 1,630.00 | 2.39% | 16,500 |
| Jul 15, 2025 | 1,560.00 | 1,594.00 | 1,544.00 | 1,592.00 | 1,592.00 | 2.51% | 19,100 |
| Jul 14, 2025 | 1,530.00 | 1,554.00 | 1,530.00 | 1,553.00 | 1,553.00 | 2.10% | 17,000 |
| Jul 11, 2025 | 1,529.00 | 1,535.00 | 1,519.00 | 1,521.00 | 1,521.00 | -0.13% | 8,700 |
| Jul 10, 2025 | 1,520.00 | 1,523.00 | 1,515.00 | 1,523.00 | 1,523.00 | 0.20% | 1,500 |
| Jul 9, 2025 | 1,530.00 | 1,530.00 | 1,513.00 | 1,520.00 | 1,520.00 | -0.26% | 1,500 |
| Jul 8, 2025 | 1,493.00 | 1,524.00 | 1,486.00 | 1,524.00 | 1,524.00 | -0.07% | 7,800 |
| Jul 7, 2025 | 1,515.00 | 1,529.00 | 1,515.00 | 1,525.00 | 1,525.00 | 0.66% | 1,100 |
| Jul 4, 2025 | 1,507.00 | 1,515.00 | 1,507.00 | 1,515.00 | 1,515.00 | 0.66% | 2,200 |
| Jul 3, 2025 | 1,520.00 | 1,520.00 | 1,505.00 | 1,505.00 | 1,505.00 | -0.99% | 3,900 |
| Jul 2, 2025 | 1,520.00 | 1,539.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.65% | 6,500 |
| Jul 1, 2025 | 1,540.00 | 1,540.00 | 1,520.00 | 1,530.00 | 1,530.00 | - | 8,400 |
| Jun 30, 2025 | 1,528.00 | 1,544.00 | 1,519.00 | 1,530.00 | 1,530.00 | 0.66% | 9,900 |
| Jun 27, 2025 | 1,523.00 | 1,528.00 | 1,519.00 | 1,520.00 | 1,520.00 | -3.18% | 9,000 |
| Jun 26, 2025 | 1,550.00 | 1,572.00 | 1,550.00 | 1,570.00 | 1,530.00 | 2.28% | 20,300 |
| Jun 25, 2025 | 1,538.00 | 1,550.00 | 1,531.00 | 1,535.00 | 1,495.89 | -0.32% | 12,800 |
| Jun 24, 2025 | 1,543.00 | 1,549.00 | 1,531.00 | 1,540.00 | 1,500.76 | -0.19% | 15,900 |
| Jun 23, 2025 | 1,550.00 | 1,550.00 | 1,533.00 | 1,543.00 | 1,503.69 | -0.58% | 11,100 |
| Jun 20, 2025 | 1,545.00 | 1,552.00 | 1,535.00 | 1,552.00 | 1,512.46 | 0.45% | 20,900 |
| Jun 19, 2025 | 1,570.00 | 1,580.00 | 1,545.00 | 1,545.00 | 1,505.64 | -1.84% | 19,000 |
| Jun 18, 2025 | 1,591.00 | 1,600.00 | 1,574.00 | 1,574.00 | 1,533.90 | -1.07% | 16,100 |
| Jun 17, 2025 | 1,591.00 | 1,592.00 | 1,570.00 | 1,591.00 | 1,550.46 | 2.45% | 16,200 |
| Jun 16, 2025 | 1,552.00 | 1,559.00 | 1,551.00 | 1,553.00 | 1,513.43 | 0.52% | 10,100 |
| Jun 13, 2025 | 1,542.00 | 1,552.00 | 1,538.00 | 1,545.00 | 1,505.64 | 0.13% | 9,700 |
| Jun 12, 2025 | 1,540.00 | 1,549.00 | 1,539.00 | 1,543.00 | 1,503.69 | 0.19% | 10,200 |
| Jun 11, 2025 | 1,530.00 | 1,548.00 | 1,530.00 | 1,540.00 | 1,500.76 | 0.59% | 7,200 |
| Jun 10, 2025 | 1,530.00 | 1,539.00 | 1,529.00 | 1,531.00 | 1,491.99 | - | 6,000 |
| Jun 9, 2025 | 1,540.00 | 1,542.00 | 1,520.00 | 1,531.00 | 1,491.99 | 1.39% | 9,400 |
| Jun 6, 2025 | 1,518.00 | 1,530.00 | 1,510.00 | 1,510.00 | 1,471.53 | -1.05% | 7,500 |
| Jun 5, 2025 | 1,542.00 | 1,542.00 | 1,521.00 | 1,526.00 | 1,487.12 | -0.91% | 3,500 |
| Jun 4, 2025 | 1,540.00 | 1,545.00 | 1,539.00 | 1,540.00 | 1,500.76 | 0.13% | 5,300 |
| Jun 3, 2025 | 1,505.00 | 1,539.00 | 1,505.00 | 1,538.00 | 1,498.82 | 2.19% | 5,100 |
| Jun 2, 2025 | 1,501.00 | 1,517.00 | 1,501.00 | 1,505.00 | 1,466.66 | 0.27% | 4,500 |
| May 30, 2025 | 1,500.00 | 1,526.00 | 1,499.00 | 1,501.00 | 1,462.76 | -0.27% | 9,800 |
| May 29, 2025 | 1,510.00 | 1,520.00 | 1,504.00 | 1,505.00 | 1,466.66 | -0.66% | 7,100 |
| May 28, 2025 | 1,507.00 | 1,517.00 | 1,501.00 | 1,515.00 | 1,476.40 | 0.53% | 9,200 |
| May 27, 2025 | 1,503.00 | 1,522.00 | 1,497.00 | 1,507.00 | 1,468.61 | 0.27% | 12,700 |
| May 26, 2025 | 1,497.00 | 1,520.00 | 1,495.00 | 1,503.00 | 1,464.71 | -1.05% | 21,000 |
| May 23, 2025 | 1,504.00 | 1,519.00 | 1,499.00 | 1,519.00 | 1,480.30 | 1.00% | 8,200 |