Kotobukiya Co., Ltd. (TYO:7809)
Japan · Delayed Price · Currency is JPY 1,320.00
-4.00 (-0.30%)
Oct 20, 2026, 3:30 PM JST
Kotobukiya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1,324.00 | 1,325.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.30% | 2,800 |
| Oct 19, 2026 | 1,319.00 | 1,325.00 | 1,319.00 | 1,324.00 | 1,324.00 | 0.23% | 2,800 |
| Oct 16, 2026 | 1,322.00 | 1,325.00 | 1,320.00 | 1,321.00 | 1,321.00 | 0.15% | 2,600 |
| Oct 15, 2026 | 1,324.00 | 1,326.00 | 1,319.00 | 1,319.00 | 1,319.00 | -0.45% | 7,100 |
| Oct 14, 2026 | 1,325.00 | 1,330.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.23% | 2,900 |
| Oct 13, 2026 | 1,327.00 | 1,328.00 | 1,326.00 | 1,328.00 | 1,328.00 | 0.08% | 1,900 |
| Oct 9, 2026 | 1,322.00 | 1,327.00 | 1,322.00 | 1,327.00 | 1,327.00 | 0.38% | 2,900 |
| Oct 8, 2026 | 1,327.00 | 1,333.00 | 1,320.00 | 1,322.00 | 1,322.00 | -0.83% | 4,000 |
| Oct 7, 2026 | 1,332.00 | 1,333.00 | 1,325.00 | 1,333.00 | 1,333.00 | 0.30% | 3,000 |
| Oct 6, 2026 | 1,330.00 | 1,330.00 | 1,324.00 | 1,329.00 | 1,329.00 | 0.30% | 4,900 |
| Oct 5, 2026 | 1,324.00 | 1,328.00 | 1,324.00 | 1,325.00 | 1,325.00 | 0.08% | 3,600 |
| Oct 2, 2026 | 1,328.00 | 1,332.00 | 1,323.00 | 1,324.00 | 1,324.00 | -0.30% | 5,400 |
| Oct 1, 2026 | 1,328.00 | 1,328.00 | 1,323.00 | 1,328.00 | 1,328.00 | 0.38% | 1,600 |
| Sep 30, 2026 | 1,326.00 | 1,328.00 | 1,322.00 | 1,323.00 | 1,323.00 | -0.30% | 3,700 |
| Sep 29, 2026 | 1,320.00 | 1,327.00 | 1,320.00 | 1,327.00 | 1,327.00 | 0.53% | 2,700 |
| Sep 28, 2026 | 1,322.00 | 1,325.00 | 1,319.00 | 1,320.00 | 1,320.00 | - | 6,400 |
| Sep 25, 2026 | 1,322.00 | 1,322.00 | 1,318.00 | 1,320.00 | 1,320.00 | - | 3,900 |
| Sep 24, 2026 | 1,321.00 | 1,324.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.08% | 2,600 |
| Sep 18, 2026 | 1,328.00 | 1,328.00 | 1,320.00 | 1,321.00 | 1,321.00 | -0.15% | 3,400 |
| Sep 17, 2026 | 1,327.00 | 1,329.00 | 1,323.00 | 1,323.00 | 1,323.00 | -0.30% | 2,100 |
| Sep 16, 2026 | 1,323.00 | 1,327.00 | 1,323.00 | 1,327.00 | 1,327.00 | 0.23% | 2,900 |
| Sep 15, 2026 | 1,323.00 | 1,324.00 | 1,323.00 | 1,324.00 | 1,324.00 | 0.08% | 900 |
| Sep 14, 2026 | 1,321.00 | 1,328.00 | 1,321.00 | 1,323.00 | 1,323.00 | 0.15% | 2,200 |
| Sep 11, 2026 | 1,325.00 | 1,325.00 | 1,320.00 | 1,321.00 | 1,321.00 | 0.08% | 1,600 |
| Sep 10, 2026 | 1,320.00 | 1,328.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.08% | 1,800 |
| Sep 9, 2026 | 1,325.00 | 1,328.00 | 1,320.00 | 1,321.00 | 1,321.00 | -0.60% | 6,100 |
| Sep 8, 2026 | 1,325.00 | 1,330.00 | 1,323.00 | 1,329.00 | 1,329.00 | 0.23% | 3,600 |
| Sep 7, 2026 | 1,334.00 | 1,334.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.08% | 4,300 |
| Sep 4, 2026 | 1,324.00 | 1,325.00 | 1,323.00 | 1,325.00 | 1,325.00 | 0.15% | 3,100 |
| Sep 3, 2026 | 1,322.00 | 1,324.00 | 1,321.00 | 1,323.00 | 1,323.00 | 0.08% | 2,400 |
| Sep 2, 2026 | 1,324.00 | 1,325.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.15% | 3,300 |
| Sep 1, 2026 | 1,324.00 | 1,325.00 | 1,322.00 | 1,324.00 | 1,324.00 | - | 4,900 |
| Aug 31, 2026 | 1,325.00 | 1,325.00 | 1,322.00 | 1,324.00 | 1,324.00 | 0.23% | 5,500 |
| Aug 28, 2026 | 1,323.00 | 1,323.00 | 1,317.00 | 1,321.00 | 1,321.00 | -0.08% | 8,000 |
| Aug 27, 2026 | 1,321.00 | 1,323.00 | 1,319.00 | 1,322.00 | 1,322.00 | -0.23% | 10,700 |
| Aug 26, 2026 | 1,321.00 | 1,325.00 | 1,321.00 | 1,325.00 | 1,325.00 | 0.38% | 3,000 |
| Aug 25, 2026 | 1,325.00 | 1,327.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.30% | 3,900 |
| Aug 24, 2026 | 1,325.00 | 1,325.00 | 1,321.00 | 1,324.00 | 1,324.00 | -0.08% | 6,100 |
| Aug 21, 2026 | 1,329.00 | 1,329.00 | 1,320.00 | 1,325.00 | 1,325.00 | 0.15% | 2,700 |
| Aug 20, 2026 | 1,324.00 | 1,324.00 | 1,319.00 | 1,323.00 | 1,323.00 | -0.08% | 3,300 |
| Aug 19, 2026 | 1,325.00 | 1,325.00 | 1,318.00 | 1,324.00 | 1,324.00 | 0.30% | 3,800 |
| Aug 18, 2026 | 1,325.00 | 1,325.00 | 1,319.00 | 1,320.00 | 1,320.00 | 0.08% | 2,400 |
| Aug 17, 2026 | 1,320.00 | 1,324.00 | 1,310.00 | 1,319.00 | 1,319.00 | -1.79% | 12,300 |
| Aug 14, 2026 | 1,334.00 | 1,345.00 | 1,323.00 | 1,343.00 | 1,343.00 | 1.05% | 12,700 |
| Aug 13, 2026 | 1,328.00 | 1,330.00 | 1,324.00 | 1,329.00 | 1,329.00 | 0.08% | 4,500 |
| Aug 12, 2026 | 1,328.00 | 1,328.00 | 1,323.00 | 1,328.00 | 1,328.00 | 0.61% | 3,800 |
| Aug 10, 2026 | 1,319.00 | 1,324.00 | 1,319.00 | 1,320.00 | 1,320.00 | 0.38% | 4,400 |
| Aug 7, 2026 | 1,320.00 | 1,320.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.15% | 1,400 |
| Aug 6, 2026 | 1,312.00 | 1,320.00 | 1,312.00 | 1,317.00 | 1,317.00 | 0.38% | 4,200 |
| Aug 5, 2026 | 1,312.00 | 1,324.00 | 1,310.00 | 1,312.00 | 1,312.00 | -0.46% | 8,600 |