Kotobukiya Co., Ltd. (TYO:7809)
Japan · Delayed Price · Currency is JPY 1,320.00
+2.00 (0.15%)
Jul 31, 2026, 10:28 AM JST
Kotobukiya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,310.00 | 1,318.00 | 1,308.00 | 1,318.00 | 1,318.00 | 0.30% | 2,500 |
| Jul 29, 2026 | 1,307.00 | 1,314.00 | 1,307.00 | 1,314.00 | 1,314.00 | 0.15% | 3,400 |
| Jul 28, 2026 | 1,311.00 | 1,314.00 | 1,308.00 | 1,312.00 | 1,312.00 | 0.38% | 4,400 |
| Jul 27, 2026 | 1,310.00 | 1,310.00 | 1,303.00 | 1,307.00 | 1,307.00 | -0.08% | 3,800 |
| Jul 24, 2026 | 1,309.00 | 1,310.00 | 1,302.00 | 1,308.00 | 1,308.00 | -0.08% | 2,600 |
| Jul 23, 2026 | 1,317.00 | 1,317.00 | 1,302.00 | 1,309.00 | 1,309.00 | -0.68% | 11,900 |
| Jul 22, 2026 | 1,318.00 | 1,318.00 | 1,315.00 | 1,318.00 | 1,318.00 | 0.15% | 3,600 |
| Jul 21, 2026 | 1,320.00 | 1,324.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.30% | 5,000 |
| Jul 17, 2026 | 1,324.00 | 1,327.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.30% | 3,600 |
| Jul 16, 2026 | 1,327.00 | 1,327.00 | 1,320.00 | 1,324.00 | 1,324.00 | - | 3,000 |
| Jul 15, 2026 | 1,320.00 | 1,326.00 | 1,320.00 | 1,324.00 | 1,324.00 | 0.23% | 2,200 |
| Jul 14, 2026 | 1,320.00 | 1,323.00 | 1,318.00 | 1,321.00 | 1,321.00 | 0.08% | 2,500 |
| Jul 13, 2026 | 1,324.00 | 1,328.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.45% | 4,100 |
| Jul 10, 2026 | 1,322.00 | 1,327.00 | 1,320.00 | 1,326.00 | 1,326.00 | 0.30% | 4,100 |
| Jul 9, 2026 | 1,329.00 | 1,330.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.08% | 2,600 |
| Jul 8, 2026 | 1,328.00 | 1,332.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.53% | 3,900 |
| Jul 7, 2026 | 1,330.00 | 1,335.00 | 1,321.00 | 1,328.00 | 1,328.00 | 0.23% | 3,800 |
| Jul 6, 2026 | 1,333.00 | 1,333.00 | 1,321.00 | 1,325.00 | 1,325.00 | 0.38% | 3,600 |
| Jul 3, 2026 | 1,320.00 | 1,325.00 | 1,318.00 | 1,320.00 | 1,320.00 | - | 3,700 |
| Jul 2, 2026 | 1,325.00 | 1,325.00 | 1,308.00 | 1,320.00 | 1,320.00 | -0.15% | 9,300 |
| Jul 1, 2026 | 1,322.00 | 1,344.00 | 1,322.00 | 1,322.00 | 1,322.00 | - | 5,800 |
| Jun 30, 2026 | 1,325.00 | 1,332.00 | 1,317.00 | 1,322.00 | 1,322.00 | 0.76% | 7,800 |
| Jun 29, 2026 | 1,340.00 | 1,340.00 | 1,301.00 | 1,312.00 | 1,312.00 | -0.98% | 24,100 |
| Jun 26, 2026 | 1,372.00 | 1,372.00 | 1,364.00 | 1,370.00 | 1,325.00 | - | 15,300 |
| Jun 25, 2026 | 1,372.00 | 1,373.00 | 1,363.00 | 1,370.00 | 1,325.00 | 0.15% | 8,600 |
| Jun 24, 2026 | 1,361.00 | 1,368.00 | 1,355.00 | 1,368.00 | 1,323.07 | 0.51% | 5,200 |
| Jun 23, 2026 | 1,375.00 | 1,375.00 | 1,356.00 | 1,361.00 | 1,316.30 | -0.07% | 6,000 |
| Jun 22, 2026 | 1,367.00 | 1,374.00 | 1,355.00 | 1,362.00 | 1,317.26 | - | 6,500 |
| Jun 19, 2026 | 1,370.00 | 1,370.00 | 1,360.00 | 1,362.00 | 1,317.26 | -0.58% | 4,500 |
| Jun 18, 2026 | 1,363.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,325.00 | 1.33% | 8,000 |
| Jun 17, 2026 | 1,342.00 | 1,353.00 | 1,342.00 | 1,352.00 | 1,307.59 | 0.97% | 5,300 |
| Jun 16, 2026 | 1,361.00 | 1,361.00 | 1,334.00 | 1,339.00 | 1,295.02 | 0.15% | 9,100 |
| Jun 15, 2026 | 1,335.00 | 1,340.00 | 1,333.00 | 1,337.00 | 1,293.08 | 0.53% | 5,800 |
| Jun 12, 2026 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,286.31 | -0.08% | 4,700 |
| Jun 11, 2026 | 1,337.00 | 1,337.00 | 1,325.00 | 1,331.00 | 1,287.28 | 0.30% | 3,900 |
| Jun 10, 2026 | 1,328.00 | 1,340.00 | 1,320.00 | 1,327.00 | 1,283.41 | -0.08% | 6,000 |
| Jun 9, 2026 | 1,332.00 | 1,335.00 | 1,317.00 | 1,328.00 | 1,284.38 | -0.30% | 6,000 |
| Jun 8, 2026 | 1,323.00 | 1,339.00 | 1,320.00 | 1,332.00 | 1,288.25 | 0.38% | 10,400 |
| Jun 5, 2026 | 1,327.00 | 1,330.00 | 1,324.00 | 1,327.00 | 1,283.41 | - | 3,300 |
| Jun 4, 2026 | 1,327.00 | 1,332.00 | 1,325.00 | 1,327.00 | 1,283.41 | - | 4,100 |
| Jun 3, 2026 | 1,343.00 | 1,343.00 | 1,322.00 | 1,327.00 | 1,283.41 | -0.97% | 10,400 |
| Jun 2, 2026 | 1,353.00 | 1,353.00 | 1,340.00 | 1,340.00 | 1,295.99 | -0.96% | 4,100 |
| Jun 1, 2026 | 1,349.00 | 1,353.00 | 1,341.00 | 1,353.00 | 1,308.56 | 1.27% | 7,600 |
| May 29, 2026 | 1,331.00 | 1,345.00 | 1,331.00 | 1,336.00 | 1,292.12 | 0.38% | 5,200 |
| May 28, 2026 | 1,326.00 | 1,349.00 | 1,320.00 | 1,331.00 | 1,287.28 | 0.38% | 8,800 |
| May 27, 2026 | 1,315.00 | 1,326.00 | 1,315.00 | 1,326.00 | 1,282.45 | 0.84% | 6,200 |
| May 26, 2026 | 1,320.00 | 1,320.00 | 1,315.00 | 1,315.00 | 1,271.81 | 0.15% | 3,100 |
| May 25, 2026 | 1,325.00 | 1,325.00 | 1,311.00 | 1,313.00 | 1,269.87 | -0.30% | 6,200 |
| May 22, 2026 | 1,312.00 | 1,317.00 | 1,310.00 | 1,317.00 | 1,273.74 | 0.38% | 2,900 |
| May 21, 2026 | 1,318.00 | 1,324.00 | 1,311.00 | 1,312.00 | 1,268.91 | -0.61% | 3,900 |