Skip to main content
The Kodensha Co., Ltd. (TYO:1948)
Japan flag Japan · Delayed Price · Currency is JPY
6,680.00
+430.00 (6.88%)
Apr 28, 2026, 3:30 PM JST

The Kodensha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,220.006,690.006,220.006,680.006,680.006.88%45,500
Apr 27, 20266,260.006,350.006,130.006,250.006,250.00-1.57%38,300
Apr 24, 20266,480.006,480.006,300.006,350.006,350.00-1.40%12,500
Apr 23, 20266,380.006,440.006,230.006,440.006,440.000.94%17,000
Apr 22, 20266,450.006,450.006,290.006,380.006,380.00-0.47%18,600
Apr 21, 20266,460.006,480.006,350.006,410.006,410.000.63%16,400
Apr 20, 20266,400.006,500.006,360.006,370.006,370.00-0.16%20,800
Apr 17, 20266,540.006,540.006,350.006,380.006,380.00-2.00%19,700
Apr 16, 20266,500.006,570.006,460.006,510.006,510.001.56%9,800
Apr 15, 20266,700.006,720.006,380.006,410.006,410.00-4.61%35,800
Apr 14, 20266,730.006,820.006,620.006,720.006,720.000.45%47,900
Apr 13, 20266,650.006,760.006,520.006,690.006,690.000.60%31,600
Apr 10, 20266,660.006,720.006,590.006,650.006,650.000.61%16,300
Apr 9, 20266,500.006,650.006,490.006,610.006,610.001.07%22,300
Apr 8, 20266,370.006,620.006,370.006,540.006,540.003.15%36,300
Apr 7, 20266,370.006,420.006,320.006,340.006,340.00-0.47%13,800
Apr 6, 20266,340.006,470.006,330.006,370.006,370.000.47%21,400
Apr 3, 20266,350.006,440.006,290.006,340.006,340.00-0.16%20,500
Apr 2, 20266,500.006,600.006,250.006,350.006,350.00-2.31%35,300
Apr 1, 20266,360.006,500.006,330.006,500.006,500.005.52%33,900
Mar 31, 20266,240.006,370.006,120.006,160.006,160.00-2.69%112,300
Mar 30, 20266,380.006,430.006,210.006,330.006,330.00-2.91%38,700
Mar 27, 20266,500.006,560.006,420.006,520.006,475.00-0.46%27,100
Mar 26, 20266,590.006,630.006,430.006,550.006,504.79-1.21%31,600
Mar 25, 20266,480.006,710.006,480.006,630.006,584.246.76%39,200
Mar 24, 20266,250.006,440.006,140.006,210.006,167.14-1.27%38,700
Mar 23, 20266,270.006,320.006,170.006,290.006,246.59-2.02%37,100
Mar 19, 20266,440.006,480.006,380.006,420.006,375.69-1.83%20,500
Mar 18, 20266,520.006,630.006,470.006,540.006,494.861.87%17,600
Mar 17, 20266,570.006,590.006,410.006,420.006,375.69-1.98%25,900
Mar 16, 20266,490.006,610.006,430.006,550.006,504.79-0.61%20,300
Mar 13, 20266,320.006,680.006,320.006,590.006,544.522.65%35,500
Mar 12, 20266,450.006,470.006,280.006,420.006,375.69-1.98%24,400
Mar 11, 20266,510.006,690.006,510.006,550.006,504.791.39%30,600
Mar 10, 20266,500.006,610.006,410.006,460.006,415.410.62%30,000
Mar 9, 20266,130.006,420.006,130.006,420.006,375.69-1.68%63,200
Mar 6, 20266,630.006,680.006,290.006,530.006,484.93-2.97%60,500
Mar 5, 20266,610.006,850.006,600.006,730.006,683.553.38%36,400
Mar 4, 20266,400.006,540.006,340.006,510.006,465.07-75,300
Mar 3, 20266,750.006,880.006,500.006,510.006,465.07-4.55%30,900
Mar 2, 20266,780.006,840.006,600.006,820.006,772.93-1.30%24,200
Feb 27, 20266,800.006,960.006,800.006,910.006,862.311.02%25,700
Feb 26, 20266,930.006,950.006,700.006,840.006,792.79-1.16%28,800
Feb 25, 20266,800.006,920.006,700.006,920.006,872.241.76%25,100
Feb 24, 20266,650.006,810.006,650.006,800.006,753.072.26%42,800
Feb 20, 20266,500.006,670.006,490.006,650.006,604.101.53%42,900
Feb 19, 20266,430.006,550.006,430.006,550.006,504.791.39%9,500
Feb 18, 20266,450.006,520.006,390.006,460.006,415.411.89%22,600
Feb 17, 20266,210.006,390.006,170.006,340.006,296.242.26%36,900
Feb 16, 20266,210.006,310.006,070.006,200.006,157.21-0.96%40,000
Feb 13, 20266,290.006,370.006,130.006,260.006,216.79-2.03%59,000
Feb 12, 20266,530.006,610.006,250.006,390.006,345.90-1.08%37,600
Feb 10, 20266,620.006,710.006,350.006,460.006,415.41-1.67%44,500
Feb 9, 20266,760.006,810.006,560.006,570.006,524.65-1.65%42,100
Feb 6, 20266,530.006,690.006,390.006,680.006,633.902.77%21,400
Feb 5, 20266,300.006,580.006,220.006,500.006,455.142.69%39,800
Feb 4, 20266,380.006,380.006,210.006,330.006,286.310.16%42,200
Feb 3, 20266,220.006,470.006,150.006,320.006,276.383.27%65,000
Feb 2, 20266,260.006,340.005,960.006,120.006,077.76-3.62%107,500
Jan 30, 20266,270.006,500.006,000.006,350.006,306.171.28%137,100
Jan 29, 20266,270.006,470.006,210.006,270.006,226.73-87,300
Jan 28, 20266,430.006,490.006,160.006,270.006,226.73-3.54%103,000
Jan 27, 20266,510.006,850.006,340.006,500.006,455.140.31%114,200
Jan 26, 20266,760.007,120.006,450.006,480.006,435.28-5.54%267,700
Jan 23, 20266,750.006,910.006,500.006,860.006,812.652.39%106,600
Jan 22, 20266,420.007,150.006,420.006,700.006,653.762.76%235,200
Jan 21, 20266,210.006,620.006,150.006,520.006,475.003.49%121,300
Jan 20, 20265,650.006,400.005,640.006,300.006,256.5211.31%179,500
Jan 19, 20265,760.005,770.005,610.005,660.005,620.94-1.74%30,300
Jan 16, 20265,600.005,770.005,580.005,760.005,720.251.77%20,700
Jan 15, 20265,500.005,730.005,450.005,660.005,620.942.72%35,400
Jan 14, 20265,690.005,690.005,510.005,510.005,471.97-2.30%32,000
Jan 13, 20265,500.005,670.005,430.005,640.005,601.072.73%59,600
Jan 9, 20265,280.005,490.005,270.005,490.005,452.114.17%43,700
Jan 8, 20265,150.005,410.005,130.005,270.005,233.632.13%57,400
Jan 7, 20265,140.005,290.005,110.005,160.005,124.39-0.77%40,500
Jan 6, 20265,120.005,290.005,070.005,200.005,164.111.36%52,400
Jan 5, 20265,100.005,230.005,010.005,130.005,094.592.60%40,500
Dec 30, 20255,090.005,160.004,980.005,000.004,965.49-0.40%48,900
Dec 29, 20254,905.005,030.004,885.005,020.004,985.351.52%25,600
Dec 26, 20254,920.005,030.004,870.004,945.004,910.87-1.49%44,600
Dec 25, 20254,875.005,030.004,825.005,020.004,985.354.47%55,000
Dec 24, 20254,745.004,870.004,745.004,805.004,771.840.52%14,900
Dec 23, 20254,740.004,820.004,665.004,780.004,747.01-54,100
Dec 22, 20254,940.004,940.004,740.004,780.004,747.01-2.35%58,900
Dec 19, 20254,750.004,925.004,750.004,895.004,861.222.41%66,400
Dec 18, 20254,705.004,915.004,695.004,780.004,747.01-1.14%109,000
Dec 17, 20255,030.005,040.004,750.004,835.004,801.63-4.45%226,500
Dec 16, 20255,070.005,160.004,805.005,060.005,025.08-1.36%244,400
Dec 15, 20254,420.005,180.004,420.005,130.005,094.5912.50%413,900
Dec 12, 20254,355.004,560.004,110.004,560.004,528.5318.13%512,600
Dec 11, 20253,765.003,980.003,735.003,860.003,833.362.52%152,700
Dec 10, 20253,640.003,775.003,590.003,765.003,739.014.29%132,800
Dec 9, 20253,475.003,645.003,460.003,610.003,585.085.25%84,600
Dec 8, 20253,420.003,480.003,375.003,430.003,406.331.03%42,400
Dec 5, 20253,315.003,410.003,275.003,395.003,371.572.41%36,800
Dec 4, 20253,260.003,370.003,215.003,315.003,292.121.22%25,900
Dec 3, 20253,290.003,290.003,210.003,275.003,252.401.71%30,100
Dec 2, 20253,200.003,295.003,170.003,220.003,197.780.78%53,100
Dec 1, 20253,120.003,195.003,040.003,195.003,172.954.75%49,500