Kotobukiya Co., Ltd. (TYO:7809)
Japan · Delayed Price · Currency is JPY 1,494.00
+10.00 (0.67%)
Jan 23, 2026, 3:30 PM JST
Kotobukiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,489.00 | 1,502.00 | 1,486.00 | 1,492.00 | - | 0.54% | 3,000 |
| 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 |
| Jan 13, 2026 | 1,515.00 | 1,515.00 | 1,492.00 | 1,496.00 | 1,496.00 | -0.73% | 18,100 |
| Jan 9, 2026 | 1,497.00 | 1,507.00 | 1,497.00 | 1,507.00 | 1,507.00 | 0.67% | 4,700 |
| Jan 8, 2026 | 1,490.00 | 1,500.00 | 1,484.00 | 1,497.00 | 1,497.00 | 0.60% | 5,700 |
| Jan 7, 2026 | 1,494.00 | 1,502.00 | 1,487.00 | 1,488.00 | 1,488.00 | -0.07% | 11,200 |
| Jan 6, 2026 | 1,494.00 | 1,495.00 | 1,487.00 | 1,489.00 | 1,489.00 | 0.20% | 7,300 |
| Jan 5, 2026 | 1,501.00 | 1,501.00 | 1,482.00 | 1,486.00 | 1,486.00 | -0.40% | 7,100 |
| Dec 30, 2025 | 1,477.00 | 1,493.00 | 1,476.00 | 1,492.00 | 1,492.00 | 1.02% | 5,100 |
| Dec 29, 2025 | 1,470.00 | 1,483.00 | 1,467.00 | 1,477.00 | 1,477.00 | -0.34% | 8,500 |
| Dec 26, 2025 | 1,482.00 | 1,490.00 | 1,477.00 | 1,482.00 | 1,482.00 | 0.14% | 15,300 |
| Dec 25, 2025 | 1,493.00 | 1,496.00 | 1,475.00 | 1,480.00 | 1,480.00 | -0.07% | 18,900 |
| Dec 24, 2025 | 1,487.00 | 1,490.00 | 1,478.00 | 1,481.00 | 1,481.00 | - | 6,900 |
| Dec 23, 2025 | 1,494.00 | 1,494.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.87% | 9,000 |
| Dec 22, 2025 | 1,520.00 | 1,520.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.60% | 13,800 |
| Dec 19, 2025 | 1,505.00 | 1,510.00 | 1,497.00 | 1,503.00 | 1,503.00 | -0.13% | 19,700 |
| Dec 18, 2025 | 1,500.00 | 1,505.00 | 1,497.00 | 1,505.00 | 1,505.00 | 0.74% | 5,200 |
| Dec 17, 2025 | 1,510.00 | 1,510.00 | 1,490.00 | 1,494.00 | 1,494.00 | -1.06% | 8,200 |
| Dec 16, 2025 | 1,499.00 | 1,510.00 | 1,499.00 | 1,510.00 | 1,510.00 | 0.73% | 3,500 |
| Dec 15, 2025 | 1,495.00 | 1,510.00 | 1,495.00 | 1,499.00 | 1,499.00 | 0.27% | 5,300 |
| Dec 12, 2025 | 1,509.00 | 1,509.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.47% | 5,900 |
| Dec 11, 2025 | 1,516.00 | 1,516.00 | 1,488.00 | 1,488.00 | 1,488.00 | -1.39% | 12,100 |
| Dec 10, 2025 | 1,522.00 | 1,542.00 | 1,509.00 | 1,509.00 | 1,509.00 | -0.85% | 10,900 |
| Dec 9, 2025 | 1,536.00 | 1,547.00 | 1,522.00 | 1,522.00 | 1,522.00 | -0.98% | 4,600 |
| Dec 8, 2025 | 1,544.00 | 1,549.00 | 1,537.00 | 1,537.00 | 1,537.00 | -0.84% | 5,100 |
| Dec 5, 2025 | 1,560.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.64% | 4,900 |
| Dec 4, 2025 | 1,555.00 | 1,563.00 | 1,553.00 | 1,560.00 | 1,560.00 | 0.58% | 3,600 |
| Dec 3, 2025 | 1,576.00 | 1,576.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.70% | 3,900 |
| Dec 2, 2025 | 1,585.00 | 1,587.00 | 1,561.00 | 1,562.00 | 1,562.00 | - | 5,200 |
| Dec 1, 2025 | 1,584.00 | 1,584.00 | 1,560.00 | 1,562.00 | 1,562.00 | -0.45% | 6,300 |
| Nov 28, 2025 | 1,587.00 | 1,588.00 | 1,553.00 | 1,569.00 | 1,569.00 | -0.95% | 6,600 |
| Nov 27, 2025 | 1,562.00 | 1,600.00 | 1,553.00 | 1,584.00 | 1,584.00 | 0.70% | 15,200 |
| Nov 26, 2025 | 1,565.00 | 1,576.00 | 1,565.00 | 1,573.00 | 1,573.00 | -0.38% | 6,200 |
| Nov 25, 2025 | 1,590.00 | 1,590.00 | 1,562.00 | 1,579.00 | 1,579.00 | 0.25% | 14,200 |
| Nov 21, 2025 | 1,555.00 | 1,580.00 | 1,533.00 | 1,575.00 | 1,575.00 | 1.29% | 16,900 |
| Nov 20, 2025 | 1,609.00 | 1,609.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.33% | 9,000 |
| Nov 19, 2025 | 1,561.00 | 1,604.00 | 1,557.00 | 1,576.00 | 1,576.00 | 1.35% | 10,100 |
| Nov 18, 2025 | 1,576.00 | 1,588.00 | 1,540.00 | 1,555.00 | 1,555.00 | -2.02% | 30,300 |
| Nov 17, 2025 | 1,645.00 | 1,653.00 | 1,531.00 | 1,587.00 | 1,587.00 | -3.53% | 42,000 |
| Nov 14, 2025 | 1,629.00 | 1,657.00 | 1,628.00 | 1,645.00 | 1,645.00 | 0.37% | 12,300 |
| Nov 13, 2025 | 1,640.00 | 1,649.00 | 1,623.00 | 1,639.00 | 1,639.00 | -0.55% | 10,400 |
| Nov 12, 2025 | 1,652.00 | 1,652.00 | 1,630.00 | 1,648.00 | 1,648.00 | 1.04% | 6,300 |
| Nov 11, 2025 | 1,640.00 | 1,640.00 | 1,610.00 | 1,631.00 | 1,631.00 | -0.55% | 4,100 |
| Nov 10, 2025 | 1,618.00 | 1,640.00 | 1,618.00 | 1,640.00 | 1,640.00 | 1.36% | 3,100 |