Skip to main content
The Kodensha Co., Ltd. (TYO:1948)
Japan flag Japan · Delayed Price · Currency is JPY
6,460.00
+40.00 (0.62%)
Mar 10, 2026, 3:30 PM JST

The Kodensha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20266,500.006,610.006,410.006,460.006,460.000.62%30,000
Mar 9, 20266,130.006,420.006,130.006,420.006,420.00-1.68%63,200
Mar 6, 20266,630.006,680.006,290.006,530.006,530.00-2.97%60,500
Mar 5, 20266,610.006,850.006,600.006,730.006,730.003.38%36,400
Mar 4, 20266,400.006,540.006,340.006,510.006,510.00-75,300
Mar 3, 20266,750.006,880.006,500.006,510.006,510.00-4.55%30,900
Mar 2, 20266,780.006,840.006,600.006,820.006,820.00-1.30%24,200
Feb 27, 20266,800.006,960.006,800.006,910.006,910.001.02%25,700
Feb 26, 20266,930.006,950.006,700.006,840.006,840.00-1.16%28,800
Feb 25, 20266,800.006,920.006,700.006,920.006,920.001.76%25,100
Feb 24, 20266,650.006,810.006,650.006,800.006,800.002.26%42,800
Feb 20, 20266,500.006,670.006,490.006,650.006,650.001.53%42,900
Feb 19, 20266,430.006,550.006,430.006,550.006,550.001.39%9,500
Feb 18, 20266,450.006,520.006,390.006,460.006,460.001.89%22,600
Feb 17, 20266,210.006,390.006,170.006,340.006,340.002.26%36,900
Feb 16, 20266,210.006,310.006,070.006,200.006,200.00-0.96%40,000
Feb 13, 20266,290.006,370.006,130.006,260.006,260.00-2.03%59,000
Feb 12, 20266,530.006,610.006,250.006,390.006,390.00-1.08%37,600
Feb 10, 20266,620.006,710.006,350.006,460.006,460.00-1.67%44,500
Feb 9, 20266,760.006,810.006,560.006,570.006,570.00-1.65%42,100
Feb 6, 20266,530.006,690.006,390.006,680.006,680.002.77%21,400
Feb 5, 20266,300.006,580.006,220.006,500.006,500.002.69%39,800
Feb 4, 20266,380.006,380.006,210.006,330.006,330.000.16%42,200
Feb 3, 20266,220.006,470.006,150.006,320.006,320.003.27%65,000
Feb 2, 20266,260.006,340.005,960.006,120.006,120.00-3.62%107,500
Jan 30, 20266,270.006,500.006,000.006,350.006,350.001.28%137,100
Jan 29, 20266,270.006,470.006,210.006,270.006,270.00-87,300
Jan 28, 20266,430.006,490.006,160.006,270.006,270.00-3.54%103,000
Jan 27, 20266,510.006,850.006,340.006,500.006,500.000.31%114,200
Jan 26, 20266,760.007,120.006,450.006,480.006,480.00-5.54%267,700
Jan 23, 20266,750.006,910.006,500.006,860.006,860.002.39%106,600
Jan 22, 20266,420.007,150.006,420.006,700.006,700.002.76%235,200
Jan 21, 20266,210.006,620.006,150.006,520.006,520.003.49%121,300
Jan 20, 20265,650.006,400.005,640.006,300.006,300.0011.31%179,500
Jan 19, 20265,760.005,770.005,610.005,660.005,660.00-1.74%30,300
Jan 16, 20265,600.005,770.005,580.005,760.005,760.001.77%20,700
Jan 15, 20265,500.005,730.005,450.005,660.005,660.002.72%35,400
Jan 14, 20265,690.005,690.005,510.005,510.005,510.00-2.30%32,000
Jan 13, 20265,500.005,670.005,430.005,640.005,640.002.73%59,600
Jan 9, 20265,280.005,490.005,270.005,490.005,490.004.17%43,700
Jan 8, 20265,150.005,410.005,130.005,270.005,270.002.13%57,400
Jan 7, 20265,140.005,290.005,110.005,160.005,160.00-0.77%40,500
Jan 6, 20265,120.005,290.005,070.005,200.005,200.001.36%52,400
Jan 5, 20265,100.005,230.005,010.005,130.005,130.002.60%40,500
Dec 30, 20255,090.005,160.004,980.005,000.005,000.00-0.40%48,900
Dec 29, 20254,905.005,030.004,885.005,020.005,020.001.52%25,600
Dec 26, 20254,920.005,030.004,870.004,945.004,945.00-1.49%44,600
Dec 25, 20254,875.005,030.004,825.005,020.005,020.004.47%55,000
Dec 24, 20254,745.004,870.004,745.004,805.004,805.000.52%14,900
Dec 23, 20254,740.004,820.004,665.004,780.004,780.00-54,100
Dec 22, 20254,940.004,940.004,740.004,780.004,780.00-2.35%58,900
Dec 19, 20254,750.004,925.004,750.004,895.004,895.002.41%66,400
Dec 18, 20254,705.004,915.004,695.004,780.004,780.00-1.14%109,000
Dec 17, 20255,030.005,040.004,750.004,835.004,835.00-4.45%226,500
Dec 16, 20255,070.005,160.004,805.005,060.005,060.00-1.36%244,400
Dec 15, 20254,420.005,180.004,420.005,130.005,130.0012.50%413,900
Dec 12, 20254,355.004,560.004,110.004,560.004,560.0018.13%512,600
Dec 11, 20253,765.003,980.003,735.003,860.003,860.002.52%152,700
Dec 10, 20253,640.003,775.003,590.003,765.003,765.004.29%132,800
Dec 9, 20253,475.003,645.003,460.003,610.003,610.005.25%84,600
Dec 8, 20253,420.003,480.003,375.003,430.003,430.001.03%42,400
Dec 5, 20253,315.003,410.003,275.003,395.003,395.002.41%36,800
Dec 4, 20253,260.003,370.003,215.003,315.003,315.001.22%25,900
Dec 3, 20253,290.003,290.003,210.003,275.003,275.001.71%30,100
Dec 2, 20253,200.003,295.003,170.003,220.003,220.000.78%53,100
Dec 1, 20253,120.003,195.003,040.003,195.003,195.004.75%49,500
Nov 28, 20252,992.003,050.002,989.003,050.003,050.002.07%15,300
Nov 27, 20252,958.002,988.002,929.002,988.002,988.001.19%14,900
Nov 26, 20252,932.002,970.002,918.002,953.002,953.001.16%34,200
Nov 25, 20252,879.002,919.002,852.002,919.002,919.002.64%35,800
Nov 21, 20252,753.002,846.002,742.002,844.002,844.002.27%24,800
Nov 20, 20252,728.002,820.002,728.002,781.002,781.002.32%26,100
Nov 19, 20252,700.002,742.002,681.002,718.002,718.00-18,700
Nov 18, 20252,747.002,769.002,687.002,718.002,718.00-2.23%24,500
Nov 17, 20252,763.002,797.002,750.002,780.002,780.000.51%13,000
Nov 14, 20252,808.002,820.002,761.002,766.002,766.00-2.91%24,800
Nov 13, 20252,839.002,877.002,820.002,849.002,849.000.71%25,100
Nov 12, 20252,811.002,845.002,800.002,829.002,829.000.86%19,400
Nov 11, 20252,818.002,832.002,770.002,805.002,805.000.75%15,300
Nov 10, 20252,757.002,820.002,757.002,784.002,784.001.53%31,900
Nov 7, 20252,770.002,771.002,713.002,742.002,742.00-1.26%23,000
Nov 6, 20252,742.002,782.002,722.002,777.002,777.002.85%25,600
Nov 5, 20252,698.002,720.002,595.002,700.002,700.00-1.17%41,100
Nov 4, 20252,771.002,795.002,632.002,732.002,732.00-1.09%76,200
Oct 31, 20252,850.002,957.002,700.002,762.002,762.00-0.32%181,200
Oct 30, 20252,650.002,810.002,650.002,771.002,771.004.53%51,800
Oct 29, 20252,693.002,726.002,651.002,651.002,651.000.30%42,900
Oct 28, 20252,630.002,663.002,616.002,643.002,643.001.23%20,800
Oct 27, 20252,595.002,625.002,557.002,611.002,611.002.11%19,800
Oct 24, 20252,519.002,565.002,506.002,557.002,557.001.47%16,300
Oct 23, 20252,460.002,520.002,455.002,520.002,520.003.49%14,500
Oct 22, 20252,421.002,452.002,413.002,435.002,435.001.46%7,300
Oct 21, 20252,415.002,437.002,389.002,400.002,400.00-0.58%15,000
Oct 20, 20252,420.002,460.002,349.002,414.002,414.000.04%31,800
Oct 17, 20252,415.002,459.002,404.002,413.002,413.00-0.82%5,000
Oct 16, 20252,400.002,470.002,400.002,433.002,433.001.16%32,100
Oct 15, 20252,400.002,433.002,395.002,405.002,405.000.63%13,700
Oct 14, 20252,425.002,433.002,339.002,390.002,390.00-2.96%31,500
Oct 10, 20252,496.002,496.002,424.002,463.002,463.00-1.87%21,900
Oct 9, 20252,530.002,547.002,510.002,510.002,510.00-1.10%6,900