Kotobukiya Co., Ltd. (TYO:7809)
Japan · Delayed Price · Currency is JPY 1,325.00
+4.00 (0.30%)
May 8, 2026, 3:30 PM JST
Kotobukiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,321.00 | 1,326.00 | 1,320.00 | 1,325.00 | 1,325.00 | 0.30% | 6,500 |
| May 7, 2026 | 1,334.00 | 1,334.00 | 1,320.00 | 1,321.00 | 1,321.00 | -0.90% | 12,000 |
| May 1, 2026 | 1,330.00 | 1,334.00 | 1,329.00 | 1,333.00 | 1,333.00 | 0.38% | 4,700 |
| Apr 30, 2026 | 1,335.00 | 1,335.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.30% | 4,400 |
| Apr 28, 2026 | 1,339.00 | 1,344.00 | 1,330.00 | 1,332.00 | 1,332.00 | -0.52% | 2,800 |
| Apr 27, 2026 | 1,345.00 | 1,345.00 | 1,339.00 | 1,339.00 | 1,339.00 | -0.45% | 5,700 |
| Apr 24, 2026 | 1,333.00 | 1,345.00 | 1,331.00 | 1,345.00 | 1,345.00 | 0.90% | 7,300 |
| Apr 23, 2026 | 1,351.00 | 1,353.00 | 1,327.00 | 1,333.00 | 1,333.00 | -1.33% | 13,600 |
| Apr 22, 2026 | 1,359.00 | 1,359.00 | 1,351.00 | 1,351.00 | 1,351.00 | - | 3,900 |
| Apr 21, 2026 | 1,352.00 | 1,357.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.22% | 3,200 |
| Apr 20, 2026 | 1,356.00 | 1,360.00 | 1,351.00 | 1,354.00 | 1,354.00 | -0.15% | 3,600 |
| Apr 17, 2026 | 1,350.00 | 1,357.00 | 1,350.00 | 1,356.00 | 1,356.00 | 0.44% | 3,800 |
| Apr 16, 2026 | 1,347.00 | 1,356.00 | 1,347.00 | 1,350.00 | 1,350.00 | 0.22% | 5,500 |
| Apr 15, 2026 | 1,353.00 | 1,362.00 | 1,347.00 | 1,347.00 | 1,347.00 | -0.52% | 6,100 |
| Apr 14, 2026 | 1,368.00 | 1,403.00 | 1,349.00 | 1,354.00 | 1,354.00 | -0.81% | 18,300 |
| Apr 13, 2026 | 1,367.00 | 1,367.00 | 1,361.00 | 1,365.00 | 1,365.00 | -0.07% | 3,400 |
| Apr 10, 2026 | 1,377.00 | 1,377.00 | 1,360.00 | 1,366.00 | 1,366.00 | -0.15% | 4,800 |
| Apr 9, 2026 | 1,374.00 | 1,379.00 | 1,363.00 | 1,368.00 | 1,368.00 | -0.36% | 2,700 |
| Apr 8, 2026 | 1,372.00 | 1,380.00 | 1,366.00 | 1,373.00 | 1,373.00 | 0.51% | 6,800 |
| Apr 7, 2026 | 1,367.00 | 1,376.00 | 1,361.00 | 1,366.00 | 1,366.00 | -0.07% | 5,200 |
| Apr 6, 2026 | 1,367.00 | 1,369.00 | 1,363.00 | 1,367.00 | 1,367.00 | 0.37% | 5,800 |
| Apr 3, 2026 | 1,349.00 | 1,362.00 | 1,349.00 | 1,362.00 | 1,362.00 | 0.96% | 4,000 |
| Apr 2, 2026 | 1,360.00 | 1,365.00 | 1,349.00 | 1,349.00 | 1,349.00 | -0.52% | 6,700 |
| Apr 1, 2026 | 1,362.00 | 1,362.00 | 1,352.00 | 1,356.00 | 1,356.00 | 0.97% | 2,300 |
| Mar 31, 2026 | 1,362.00 | 1,362.00 | 1,312.00 | 1,343.00 | 1,343.00 | -1.10% | 16,100 |
| Mar 30, 2026 | 1,362.00 | 1,366.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.29% | 9,500 |
| 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 |