Kotobuki Spirits Co., Ltd. (TYO:2222)
Japan
· Delayed Price · Currency is JPY 1,917.50
-12.00 (-0.62%)
At close: Mar 9, 2026
Kotobuki Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,870.00 | 1,929.50 | 1,865.50 | 1,929.50 | 1,929.50 | 2.85% | 603,000 |
| Mar 5, 2026 | 1,883.00 | 1,911.00 | 1,870.00 | 1,876.00 | 1,876.00 | 1.32% | 633,200 |
| Mar 4, 2026 | 1,821.00 | 1,860.50 | 1,813.50 | 1,851.50 | 1,851.50 | -1.52% | 634,500 |
| Mar 3, 2026 | 1,935.50 | 1,935.50 | 1,880.00 | 1,880.00 | 1,880.00 | -3.24% | 573,700 |
| Mar 2, 2026 | 1,947.50 | 1,990.50 | 1,933.00 | 1,943.00 | 1,943.00 | -2.24% | 556,500 |
| Feb 27, 2026 | 1,950.00 | 2,003.00 | 1,940.00 | 1,987.50 | 1,987.50 | 2.29% | 724,200 |
| Feb 26, 2026 | 1,947.00 | 1,972.00 | 1,933.50 | 1,943.00 | 1,943.00 | 0.94% | 619,900 |
| Feb 25, 2026 | 1,979.00 | 1,986.00 | 1,889.00 | 1,925.00 | 1,925.00 | -3.10% | 1,154,500 |
| Feb 24, 2026 | 1,980.00 | 2,015.00 | 1,973.00 | 1,986.50 | 1,986.50 | 0.43% | 461,100 |
| Feb 20, 2026 | 1,992.50 | 1,998.50 | 1,975.00 | 1,978.00 | 1,978.00 | -1.49% | 432,000 |
| Feb 19, 2026 | 1,988.00 | 2,023.50 | 1,975.00 | 2,008.00 | 2,008.00 | 1.06% | 563,400 |
| Feb 18, 2026 | 2,018.50 | 2,026.50 | 1,987.00 | 1,987.00 | 1,987.00 | -1.29% | 504,300 |
| Feb 17, 2026 | 2,010.50 | 2,020.00 | 1,994.00 | 2,013.00 | 2,013.00 | 1.18% | 376,700 |
| Feb 16, 2026 | 2,000.00 | 2,011.50 | 1,976.50 | 1,989.50 | 1,989.50 | 0.53% | 555,300 |
| Feb 13, 2026 | 2,070.00 | 2,074.00 | 1,971.00 | 1,979.00 | 1,979.00 | -4.67% | 780,700 |
| Feb 12, 2026 | 2,064.00 | 2,096.50 | 2,039.00 | 2,076.00 | 2,076.00 | 0.10% | 696,800 |
| Feb 10, 2026 | 2,013.00 | 2,075.00 | 2,000.50 | 2,074.00 | 2,074.00 | 3.13% | 925,400 |
| Feb 9, 2026 | 2,040.00 | 2,042.00 | 1,993.50 | 2,011.00 | 2,011.00 | -0.45% | 573,500 |
| Feb 6, 2026 | 1,989.00 | 2,020.00 | 1,976.50 | 2,020.00 | 2,020.00 | -0.32% | 774,900 |
| Feb 5, 2026 | 1,966.00 | 2,026.50 | 1,942.00 | 2,026.50 | 2,026.50 | 5.22% | 1,264,900 |
| Feb 4, 2026 | 1,958.00 | 1,960.50 | 1,891.00 | 1,926.00 | 1,926.00 | 1.05% | 1,162,500 |
| Feb 3, 2026 | 1,791.00 | 1,916.00 | 1,777.50 | 1,906.00 | 1,906.00 | 5.60% | 1,959,900 |
| Feb 2, 2026 | 1,799.00 | 1,824.50 | 1,778.50 | 1,805.00 | 1,805.00 | 0.95% | 1,126,300 |
| Jan 30, 2026 | 1,791.00 | 1,813.00 | 1,783.50 | 1,788.00 | 1,788.00 | 0.06% | 810,500 |
| Jan 29, 2026 | 1,788.00 | 1,808.00 | 1,784.00 | 1,787.00 | 1,787.00 | -0.28% | 776,400 |
| Jan 28, 2026 | 1,788.50 | 1,798.00 | 1,782.00 | 1,792.00 | 1,792.00 | 0.08% | 482,000 |
| Jan 27, 2026 | 1,810.50 | 1,819.00 | 1,790.50 | 1,790.50 | 1,790.50 | -1.02% | 497,600 |
| Jan 26, 2026 | 1,816.00 | 1,825.50 | 1,809.00 | 1,809.00 | 1,809.00 | -0.55% | 273,500 |
| Jan 23, 2026 | 1,821.50 | 1,843.00 | 1,819.00 | 1,819.00 | 1,819.00 | -0.08% | 223,800 |
| Jan 22, 2026 | 1,811.00 | 1,834.00 | 1,810.50 | 1,820.50 | 1,820.50 | 0.52% | 253,800 |
| Jan 21, 2026 | 1,830.50 | 1,838.00 | 1,801.00 | 1,811.00 | 1,811.00 | -2.03% | 372,800 |
| Jan 20, 2026 | 1,810.00 | 1,850.00 | 1,809.00 | 1,848.50 | 1,848.50 | 2.24% | 517,900 |
| Jan 19, 2026 | 1,820.00 | 1,842.00 | 1,808.00 | 1,808.00 | 1,808.00 | -0.44% | 650,300 |
| Jan 16, 2026 | 1,809.50 | 1,820.00 | 1,795.00 | 1,816.00 | 1,816.00 | 1.17% | 516,800 |
| Jan 15, 2026 | 1,793.00 | 1,814.50 | 1,790.00 | 1,795.00 | 1,795.00 | 0.98% | 791,600 |
| Jan 14, 2026 | 1,820.00 | 1,836.00 | 1,773.00 | 1,777.50 | 1,777.50 | -4.23% | 1,718,000 |
| Jan 13, 2026 | 1,854.00 | 1,863.00 | 1,837.00 | 1,856.00 | 1,856.00 | 0.11% | 602,300 |
| Jan 9, 2026 | 1,847.50 | 1,854.00 | 1,831.00 | 1,854.00 | 1,854.00 | 1.81% | 347,200 |
| Jan 8, 2026 | 1,837.00 | 1,843.50 | 1,817.50 | 1,821.00 | 1,821.00 | -1.09% | 465,900 |
| Jan 7, 2026 | 1,849.50 | 1,871.00 | 1,840.50 | 1,841.00 | 1,841.00 | 0.05% | 384,000 |
| Jan 6, 2026 | 1,815.00 | 1,850.50 | 1,814.00 | 1,840.00 | 1,840.00 | 1.66% | 441,500 |
| Jan 5, 2026 | 1,826.50 | 1,838.50 | 1,798.00 | 1,810.00 | 1,810.00 | -1.25% | 650,500 |
| Dec 30, 2025 | 1,841.00 | 1,861.00 | 1,830.00 | 1,833.00 | 1,833.00 | -0.43% | 420,500 |
| Dec 29, 2025 | 1,844.00 | 1,845.50 | 1,833.50 | 1,841.00 | 1,841.00 | -0.22% | 349,200 |
| Dec 26, 2025 | 1,858.50 | 1,867.50 | 1,835.50 | 1,845.00 | 1,845.00 | -0.91% | 356,000 |
| Dec 25, 2025 | 1,885.00 | 1,885.00 | 1,855.50 | 1,862.00 | 1,862.00 | -1.22% | 321,300 |
| Dec 24, 2025 | 1,846.00 | 1,889.00 | 1,840.50 | 1,885.00 | 1,885.00 | 3.12% | 632,600 |
| Dec 23, 2025 | 1,815.50 | 1,848.50 | 1,815.50 | 1,828.00 | 1,828.00 | 0.16% | 486,700 |
| Dec 22, 2025 | 1,820.00 | 1,829.50 | 1,806.00 | 1,825.00 | 1,825.00 | 0.61% | 509,600 |
| Dec 19, 2025 | 1,830.00 | 1,834.00 | 1,807.00 | 1,814.00 | 1,814.00 | -0.55% | 645,500 |
| Dec 18, 2025 | 1,820.00 | 1,844.00 | 1,813.50 | 1,824.00 | 1,824.00 | 1.16% | 341,500 |
| Dec 17, 2025 | 1,815.00 | 1,821.00 | 1,786.00 | 1,803.00 | 1,803.00 | -0.72% | 302,200 |
| Dec 16, 2025 | 1,831.00 | 1,835.00 | 1,812.00 | 1,816.00 | 1,816.00 | -0.87% | 280,100 |
| Dec 15, 2025 | 1,827.00 | 1,842.00 | 1,823.00 | 1,832.00 | 1,832.00 | 0.71% | 351,500 |
| Dec 12, 2025 | 1,793.50 | 1,820.50 | 1,793.50 | 1,819.00 | 1,819.00 | 1.85% | 445,200 |
| Dec 11, 2025 | 1,785.50 | 1,800.00 | 1,772.00 | 1,786.00 | 1,786.00 | -0.83% | 560,800 |
| Dec 10, 2025 | 1,787.00 | 1,806.50 | 1,785.50 | 1,801.00 | 1,801.00 | 0.06% | 491,700 |
| Dec 9, 2025 | 1,819.00 | 1,820.00 | 1,799.00 | 1,800.00 | 1,800.00 | 0.33% | 401,500 |
| Dec 8, 2025 | 1,798.50 | 1,805.00 | 1,779.50 | 1,794.00 | 1,794.00 | -0.36% | 414,600 |
| Dec 5, 2025 | 1,794.00 | 1,817.00 | 1,789.00 | 1,800.50 | 1,800.50 | -0.06% | 453,000 |
| Dec 4, 2025 | 1,773.00 | 1,804.50 | 1,770.00 | 1,801.50 | 1,801.50 | 1.78% | 634,600 |
| Dec 3, 2025 | 1,780.00 | 1,788.00 | 1,765.50 | 1,770.00 | 1,770.00 | -0.62% | 491,600 |
| Dec 2, 2025 | 1,824.00 | 1,826.00 | 1,781.00 | 1,781.00 | 1,781.00 | -3.21% | 586,400 |
| Dec 1, 2025 | 1,850.00 | 1,867.50 | 1,825.00 | 1,840.00 | 1,840.00 | -0.08% | 707,500 |
| Nov 28, 2025 | 1,839.50 | 1,850.50 | 1,818.50 | 1,841.50 | 1,841.50 | 1.94% | 588,000 |
| Nov 27, 2025 | 1,810.50 | 1,831.00 | 1,800.00 | 1,806.50 | 1,806.50 | -0.66% | 579,500 |
| Nov 26, 2025 | 1,765.00 | 1,819.00 | 1,760.00 | 1,818.50 | 1,818.50 | 3.50% | 776,300 |
| Nov 25, 2025 | 1,775.00 | 1,775.50 | 1,746.50 | 1,757.00 | 1,757.00 | -1.01% | 542,700 |
| Nov 21, 2025 | 1,732.00 | 1,778.00 | 1,732.00 | 1,775.00 | 1,775.00 | 3.23% | 734,100 |
| Nov 20, 2025 | 1,730.50 | 1,745.00 | 1,718.50 | 1,719.50 | 1,719.50 | -0.46% | 757,300 |
| Nov 19, 2025 | 1,774.00 | 1,774.00 | 1,724.50 | 1,727.50 | 1,727.50 | -2.73% | 1,102,000 |
| Nov 18, 2025 | 1,780.00 | 1,808.50 | 1,776.00 | 1,776.00 | 1,776.00 | -0.92% | 1,060,100 |
| Nov 17, 2025 | 1,879.00 | 1,879.00 | 1,766.00 | 1,792.50 | 1,792.50 | -7.53% | 2,130,000 |
| Nov 14, 2025 | 1,938.50 | 1,973.00 | 1,930.50 | 1,938.50 | 1,938.50 | -0.95% | 431,700 |
| Nov 13, 2025 | 1,947.00 | 1,957.50 | 1,933.00 | 1,957.00 | 1,957.00 | 1.85% | 414,300 |
| Nov 12, 2025 | 1,980.00 | 2,001.00 | 1,913.50 | 1,921.50 | 1,921.50 | -3.27% | 787,600 |
| Nov 11, 2025 | 2,000.00 | 2,004.50 | 1,966.00 | 1,986.50 | 1,986.50 | -0.58% | 594,700 |
| Nov 10, 2025 | 2,010.00 | 2,019.00 | 1,986.50 | 1,998.00 | 1,998.00 | 0.05% | 855,800 |
| Nov 7, 2025 | 1,937.00 | 1,997.00 | 1,914.00 | 1,997.00 | 1,997.00 | 1.99% | 1,277,200 |
| Nov 6, 2025 | 1,891.50 | 1,967.00 | 1,890.00 | 1,958.00 | 1,958.00 | 3.00% | 1,400,600 |
| Nov 5, 2025 | 1,925.00 | 1,960.00 | 1,864.00 | 1,901.00 | 1,901.00 | 2.31% | 2,243,900 |
| Nov 4, 2025 | 1,849.00 | 1,865.00 | 1,833.00 | 1,858.00 | 1,858.00 | 0.51% | 975,700 |
| Oct 31, 2025 | 1,832.50 | 1,856.00 | 1,825.50 | 1,848.50 | 1,848.50 | 1.54% | 561,700 |
| Oct 30, 2025 | 1,805.00 | 1,824.50 | 1,803.50 | 1,820.50 | 1,820.50 | 0.36% | 1,501,800 |
| Oct 29, 2025 | 1,830.00 | 1,839.50 | 1,808.00 | 1,814.00 | 1,814.00 | -1.55% | 557,700 |
| Oct 28, 2025 | 1,850.00 | 1,857.00 | 1,825.50 | 1,842.50 | 1,842.50 | -0.78% | 541,300 |
| Oct 27, 2025 | 1,868.00 | 1,878.00 | 1,854.50 | 1,857.00 | 1,857.00 | -0.46% | 469,000 |
| Oct 24, 2025 | 1,860.00 | 1,868.00 | 1,844.50 | 1,865.50 | 1,865.50 | -0.21% | 470,900 |
| Oct 23, 2025 | 1,862.00 | 1,882.50 | 1,855.00 | 1,869.50 | 1,869.50 | 0.43% | 629,000 |
| Oct 22, 2025 | 1,845.00 | 1,863.00 | 1,844.00 | 1,861.50 | 1,861.50 | 0.40% | 567,000 |
| Oct 21, 2025 | 1,869.00 | 1,871.00 | 1,845.50 | 1,854.00 | 1,854.00 | -1.30% | 484,700 |
| Oct 20, 2025 | 1,887.00 | 1,890.00 | 1,868.00 | 1,878.50 | 1,878.50 | 0.94% | 589,900 |
| Oct 17, 2025 | 1,836.50 | 1,864.00 | 1,836.50 | 1,861.00 | 1,861.00 | 1.97% | 540,800 |
| Oct 16, 2025 | 1,860.00 | 1,865.50 | 1,817.00 | 1,825.00 | 1,825.00 | -1.38% | 524,900 |
| Oct 15, 2025 | 1,835.00 | 1,865.00 | 1,834.50 | 1,850.50 | 1,850.50 | 1.20% | 734,900 |
| Oct 14, 2025 | 1,801.00 | 1,833.50 | 1,798.50 | 1,828.50 | 1,828.50 | 0.47% | 843,000 |
| Oct 10, 2025 | 1,805.00 | 1,826.00 | 1,793.00 | 1,820.00 | 1,820.00 | 0.80% | 959,300 |
| Oct 9, 2025 | 1,819.00 | 1,831.50 | 1,802.00 | 1,805.50 | 1,805.50 | -0.69% | 758,300 |
| Oct 8, 2025 | 1,822.00 | 1,828.50 | 1,812.00 | 1,818.00 | 1,818.00 | 0.39% | 565,400 |
| Oct 7, 2025 | 1,862.50 | 1,865.00 | 1,811.00 | 1,811.00 | 1,811.00 | -2.21% | 652,500 |