Kotobuki Spirits Co., Ltd. (TYO:2222)
Japan
· Delayed Price · Currency is JPY 1,800.50
-1.00 (-0.06%)
At close: Dec 5, 2025
Kotobuki Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1,826.00 | 1,867.00 | 1,798.00 | 1,852.00 | 1,852.00 | 2.49% | 1,167,900 |
| Oct 3, 2025 | 1,820.00 | 1,844.00 | 1,807.00 | 1,807.00 | 1,807.00 | -0.61% | 546,400 |
| Oct 2, 2025 | 1,832.00 | 1,849.50 | 1,802.00 | 1,818.00 | 1,818.00 | -0.76% | 731,300 |
| Oct 1, 2025 | 1,820.00 | 1,840.50 | 1,801.00 | 1,832.00 | 1,832.00 | 0.94% | 978,600 |
| Sep 30, 2025 | 1,837.00 | 1,841.50 | 1,815.00 | 1,815.00 | 1,815.00 | -1.20% | 704,000 |
| Sep 29, 2025 | 1,885.00 | 1,890.00 | 1,837.00 | 1,837.00 | 1,837.00 | -2.42% | 966,500 |
| Sep 26, 2025 | 1,880.00 | 1,882.50 | 1,870.50 | 1,882.50 | 1,882.50 | 0.03% | 649,700 |
| Sep 25, 2025 | 1,899.00 | 1,902.00 | 1,882.00 | 1,882.00 | 1,882.00 | -0.42% | 847,300 |
| Sep 24, 2025 | 1,872.50 | 1,892.50 | 1,860.50 | 1,890.00 | 1,890.00 | 0.08% | 1,246,400 |
| Sep 22, 2025 | 1,840.00 | 1,893.00 | 1,835.00 | 1,888.50 | 1,888.50 | 4.16% | 1,022,300 |
| Sep 19, 2025 | 1,844.50 | 1,846.00 | 1,812.50 | 1,813.00 | 1,813.00 | -1.57% | 860,600 |
| Sep 18, 2025 | 1,830.00 | 1,845.00 | 1,826.00 | 1,842.00 | 1,842.00 | 0.90% | 425,100 |
| Sep 17, 2025 | 1,838.50 | 1,843.50 | 1,825.00 | 1,825.50 | 1,825.50 | -1.06% | 414,200 |
| Sep 16, 2025 | 1,829.00 | 1,851.50 | 1,821.00 | 1,845.00 | 1,845.00 | 1.99% | 485,800 |
| Sep 12, 2025 | 1,820.00 | 1,835.00 | 1,809.00 | 1,809.00 | 1,809.00 | -0.66% | 500,300 |
| Sep 11, 2025 | 1,824.00 | 1,824.00 | 1,809.00 | 1,821.00 | 1,821.00 | -0.65% | 417,700 |
| Sep 10, 2025 | 1,833.00 | 1,837.50 | 1,815.00 | 1,833.00 | 1,833.00 | 0.60% | 394,400 |
| Sep 9, 2025 | 1,860.00 | 1,868.00 | 1,821.00 | 1,822.00 | 1,822.00 | -1.27% | 549,300 |
| Sep 8, 2025 | 1,854.00 | 1,863.00 | 1,835.50 | 1,845.50 | 1,845.50 | 1.12% | 604,300 |
| Sep 5, 2025 | 1,812.00 | 1,825.00 | 1,805.50 | 1,825.00 | 1,825.00 | 0.27% | 488,800 |
| Sep 4, 2025 | 1,814.00 | 1,822.00 | 1,805.50 | 1,820.00 | 1,820.00 | 0.83% | 780,600 |
| Sep 3, 2025 | 1,812.00 | 1,819.00 | 1,802.50 | 1,805.00 | 1,805.00 | -0.55% | 522,500 |
| Sep 2, 2025 | 1,830.00 | 1,838.00 | 1,809.00 | 1,815.00 | 1,815.00 | -1.01% | 697,300 |
| Sep 1, 2025 | 1,811.00 | 1,842.00 | 1,810.50 | 1,833.50 | 1,833.50 | 0.47% | 449,800 |
| Aug 29, 2025 | 1,855.00 | 1,859.00 | 1,809.00 | 1,825.00 | 1,825.00 | -1.64% | 1,009,800 |
| Aug 28, 2025 | 1,857.50 | 1,870.00 | 1,846.50 | 1,855.50 | 1,855.50 | -0.24% | 470,600 |
| Aug 27, 2025 | 1,855.00 | 1,860.00 | 1,835.00 | 1,860.00 | 1,860.00 | -0.19% | 561,300 |
| Aug 26, 2025 | 1,850.00 | 1,875.50 | 1,831.50 | 1,863.50 | 1,863.50 | 0.46% | 762,300 |
| Aug 25, 2025 | 1,862.50 | 1,870.50 | 1,855.00 | 1,855.00 | 1,855.00 | -0.13% | 550,900 |
| Aug 22, 2025 | 1,872.00 | 1,877.00 | 1,856.00 | 1,857.50 | 1,857.50 | -0.70% | 729,000 |
| Aug 21, 2025 | 1,911.50 | 1,914.00 | 1,859.00 | 1,870.50 | 1,870.50 | -2.02% | 1,118,300 |
| Aug 20, 2025 | 1,915.00 | 1,927.00 | 1,906.00 | 1,909.00 | 1,909.00 | -0.31% | 492,400 |
| Aug 19, 2025 | 1,924.00 | 1,930.00 | 1,909.00 | 1,915.00 | 1,915.00 | -0.42% | 370,700 |
| Aug 18, 2025 | 1,905.00 | 1,939.00 | 1,902.00 | 1,923.00 | 1,923.00 | 1.08% | 550,800 |
| Aug 15, 2025 | 1,895.00 | 1,906.00 | 1,887.00 | 1,902.50 | 1,902.50 | 0.18% | 603,300 |
| Aug 14, 2025 | 1,915.00 | 1,921.00 | 1,890.00 | 1,899.00 | 1,899.00 | -1.15% | 784,500 |
| Aug 13, 2025 | 1,925.50 | 1,939.50 | 1,921.00 | 1,921.00 | 1,921.00 | -0.70% | 532,400 |
| Aug 12, 2025 | 1,945.00 | 1,952.50 | 1,915.00 | 1,934.50 | 1,934.50 | -0.15% | 573,500 |
| Aug 8, 2025 | 1,930.00 | 1,945.50 | 1,923.00 | 1,937.50 | 1,937.50 | 0.18% | 585,000 |
| Aug 7, 2025 | 1,924.00 | 1,958.50 | 1,923.00 | 1,934.00 | 1,934.00 | 0.34% | 760,900 |
| Aug 6, 2025 | 1,900.00 | 1,927.50 | 1,885.50 | 1,927.50 | 1,927.50 | 1.18% | 1,298,500 |
| Aug 5, 2025 | 1,934.00 | 1,957.00 | 1,904.00 | 1,905.00 | 1,905.00 | -3.18% | 1,598,800 |
| Aug 4, 2025 | 1,915.00 | 1,971.50 | 1,910.00 | 1,967.50 | 1,967.50 | -4.26% | 2,334,300 |
| Aug 1, 2025 | 2,059.50 | 2,078.00 | 2,032.00 | 2,055.00 | 2,055.00 | 1.11% | 987,500 |
| Jul 31, 2025 | 2,072.00 | 2,079.50 | 2,031.00 | 2,032.50 | 2,032.50 | -1.31% | 574,500 |
| Jul 30, 2025 | 2,017.50 | 2,062.50 | 2,017.00 | 2,059.50 | 2,059.50 | 2.56% | 637,800 |
| Jul 29, 2025 | 2,011.00 | 2,023.50 | 1,998.00 | 2,008.00 | 2,008.00 | -0.77% | 471,900 |
| Jul 28, 2025 | 2,003.00 | 2,048.00 | 2,000.50 | 2,023.50 | 2,023.50 | 0.47% | 548,900 |
| Jul 25, 2025 | 2,031.50 | 2,041.00 | 2,006.50 | 2,014.00 | 2,014.00 | -0.54% | 617,100 |
| Jul 24, 2025 | 2,045.00 | 2,045.00 | 2,020.00 | 2,025.00 | 2,025.00 | -0.42% | 592,500 |
| Jul 23, 2025 | 2,070.00 | 2,072.00 | 2,014.00 | 2,033.50 | 2,033.50 | -1.17% | 801,200 |
| Jul 22, 2025 | 2,043.00 | 2,088.50 | 2,042.00 | 2,057.50 | 2,057.50 | -0.19% | 448,600 |
| Jul 18, 2025 | 2,065.00 | 2,074.50 | 2,049.00 | 2,061.50 | 2,061.50 | 0.12% | 455,700 |
| Jul 17, 2025 | 2,060.00 | 2,069.50 | 2,041.50 | 2,059.00 | 2,059.00 | -1.27% | 376,800 |
| Jul 16, 2025 | 2,040.00 | 2,091.50 | 2,039.00 | 2,085.50 | 2,085.50 | 1.96% | 404,400 |
| Jul 15, 2025 | 2,086.50 | 2,087.50 | 2,045.00 | 2,045.50 | 2,045.50 | -1.97% | 377,500 |
| Jul 14, 2025 | 2,076.00 | 2,108.50 | 2,058.50 | 2,086.50 | 2,086.50 | 0.82% | 657,900 |
| Jul 11, 2025 | 2,077.50 | 2,119.00 | 2,057.50 | 2,069.50 | 2,069.50 | 0.75% | 1,037,800 |
| Jul 10, 2025 | 2,059.00 | 2,088.00 | 2,030.50 | 2,054.00 | 2,054.00 | 0.44% | 934,200 |