Kotobuki Spirits Co., Ltd. (TYO:2222)
Japan
· Delayed Price · Currency is JPY 2,079.50
+7.00 (0.34%)
Apr 28, 2026, 3:30 PM JST
Kotobuki Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,057.00 | 2,096.00 | 2,048.50 | 2,079.50 | 2,079.50 | 0.34% | 605,100 |
| Apr 27, 2026 | 1,990.00 | 2,089.50 | 1,980.00 | 2,072.50 | 2,072.50 | 3.19% | 601,100 |
| Apr 24, 2026 | 2,025.50 | 2,029.50 | 1,975.50 | 2,008.50 | 2,008.50 | -0.64% | 409,900 |
| Apr 23, 2026 | 2,082.00 | 2,089.00 | 2,006.50 | 2,021.50 | 2,021.50 | -3.02% | 457,300 |
| Apr 22, 2026 | 2,115.00 | 2,149.50 | 2,074.00 | 2,084.50 | 2,084.50 | 0.22% | 751,900 |
| Apr 21, 2026 | 2,061.50 | 2,091.00 | 2,049.00 | 2,080.00 | 2,080.00 | 2.39% | 551,400 |
| Apr 20, 2026 | 2,000.00 | 2,037.00 | 1,996.00 | 2,031.50 | 2,031.50 | 2.01% | 462,600 |
| Apr 17, 2026 | 2,000.00 | 2,017.50 | 1,982.50 | 1,991.50 | 1,991.50 | -0.62% | 344,100 |
| Apr 16, 2026 | 2,020.00 | 2,038.50 | 2,004.00 | 2,004.00 | 2,004.00 | -0.77% | 361,900 |
| Apr 15, 2026 | 2,030.00 | 2,032.00 | 1,995.50 | 2,019.50 | 2,019.50 | 0.05% | 417,800 |
| Apr 14, 2026 | 2,038.00 | 2,073.00 | 2,009.50 | 2,018.50 | 2,018.50 | -0.79% | 697,500 |
| Apr 13, 2026 | 1,882.00 | 2,037.50 | 1,867.00 | 2,034.50 | 2,034.50 | 10.45% | 1,833,500 |
| Apr 10, 2026 | 1,845.00 | 1,852.50 | 1,833.50 | 1,842.00 | 1,842.00 | -0.41% | 323,000 |
| Apr 9, 2026 | 1,881.00 | 1,900.00 | 1,842.00 | 1,849.50 | 1,849.50 | -2.14% | 410,900 |
| Apr 8, 2026 | 1,871.50 | 1,903.50 | 1,871.50 | 1,890.00 | 1,890.00 | 2.02% | 385,600 |
| Apr 7, 2026 | 1,870.00 | 1,884.50 | 1,833.00 | 1,852.50 | 1,852.50 | -1.09% | 433,500 |
| Apr 6, 2026 | 1,908.00 | 1,918.00 | 1,861.00 | 1,873.00 | 1,873.00 | -1.19% | 357,500 |
| Apr 3, 2026 | 1,896.00 | 1,909.50 | 1,886.50 | 1,895.50 | 1,895.50 | -0.50% | 258,500 |
| Apr 2, 2026 | 1,900.00 | 1,936.00 | 1,889.50 | 1,905.00 | 1,905.00 | 0.95% | 449,300 |
| Apr 1, 2026 | 1,860.00 | 1,887.00 | 1,853.00 | 1,887.00 | 1,887.00 | 3.09% | 502,000 |
| Mar 31, 2026 | 1,859.50 | 1,866.50 | 1,821.50 | 1,830.50 | 1,830.50 | -1.24% | 478,600 |
| Mar 30, 2026 | 1,868.00 | 1,870.00 | 1,837.50 | 1,853.50 | 1,853.50 | -5.67% | 818,300 |
| Mar 27, 2026 | 1,989.50 | 1,999.00 | 1,962.00 | 1,965.00 | 1,930.00 | -0.15% | 1,118,400 |
| Mar 26, 2026 | 1,975.00 | 1,985.00 | 1,959.50 | 1,968.00 | 1,932.95 | 0.46% | 546,900 |
| Mar 25, 2026 | 1,960.00 | 1,971.00 | 1,956.00 | 1,959.00 | 1,924.11 | 0.93% | 492,600 |
| Mar 24, 2026 | 1,940.00 | 1,955.00 | 1,925.00 | 1,941.00 | 1,906.43 | 1.65% | 423,600 |
| Mar 23, 2026 | 1,928.50 | 1,951.50 | 1,900.50 | 1,909.50 | 1,875.49 | -2.53% | 657,900 |
| Mar 19, 2026 | 1,952.00 | 1,993.00 | 1,951.00 | 1,959.00 | 1,924.11 | -2.56% | 679,500 |
| Mar 18, 2026 | 1,947.50 | 2,010.50 | 1,940.50 | 2,010.50 | 1,974.69 | 3.74% | 665,400 |
| Mar 17, 2026 | 1,937.50 | 1,962.50 | 1,934.00 | 1,938.00 | 1,903.48 | 1.04% | 455,900 |
| Mar 16, 2026 | 1,946.00 | 1,948.50 | 1,900.00 | 1,918.00 | 1,883.84 | -0.44% | 545,700 |
| Mar 13, 2026 | 1,894.50 | 1,929.50 | 1,894.50 | 1,926.50 | 1,892.19 | 1.00% | 568,000 |
| Mar 12, 2026 | 1,897.50 | 1,912.00 | 1,870.00 | 1,907.50 | 1,873.52 | -0.24% | 658,000 |
| Mar 11, 2026 | 1,938.00 | 1,950.50 | 1,912.00 | 1,912.00 | 1,877.94 | -0.03% | 368,500 |
| Mar 10, 2026 | 1,939.00 | 1,939.00 | 1,907.50 | 1,912.50 | 1,878.44 | -0.26% | 452,000 |
| Mar 9, 2026 | 1,876.00 | 1,920.00 | 1,869.00 | 1,917.50 | 1,883.35 | -0.62% | 629,600 |
| Mar 6, 2026 | 1,870.00 | 1,929.50 | 1,865.50 | 1,929.50 | 1,895.13 | 2.85% | 603,000 |
| Mar 5, 2026 | 1,883.00 | 1,911.00 | 1,870.00 | 1,876.00 | 1,842.59 | 1.32% | 633,200 |
| Mar 4, 2026 | 1,821.00 | 1,860.50 | 1,813.50 | 1,851.50 | 1,818.52 | -1.52% | 634,500 |
| Mar 3, 2026 | 1,935.50 | 1,935.50 | 1,880.00 | 1,880.00 | 1,846.51 | -3.24% | 573,700 |
| Mar 2, 2026 | 1,947.50 | 1,990.50 | 1,933.00 | 1,943.00 | 1,908.39 | -2.24% | 556,500 |
| Feb 27, 2026 | 1,950.00 | 2,003.00 | 1,940.00 | 1,987.50 | 1,952.10 | 2.29% | 724,200 |
| Feb 26, 2026 | 1,947.00 | 1,972.00 | 1,933.50 | 1,943.00 | 1,908.39 | 0.94% | 619,900 |
| Feb 25, 2026 | 1,979.00 | 1,986.00 | 1,889.00 | 1,925.00 | 1,890.71 | -3.10% | 1,154,500 |
| Feb 24, 2026 | 1,980.00 | 2,015.00 | 1,973.00 | 1,986.50 | 1,951.12 | 0.43% | 461,100 |
| Feb 20, 2026 | 1,992.50 | 1,998.50 | 1,975.00 | 1,978.00 | 1,942.77 | -1.49% | 432,000 |
| Feb 19, 2026 | 1,988.00 | 2,023.50 | 1,975.00 | 2,008.00 | 1,972.23 | 1.06% | 563,400 |
| Feb 18, 2026 | 2,018.50 | 2,026.50 | 1,987.00 | 1,987.00 | 1,951.61 | -1.29% | 504,300 |
| Feb 17, 2026 | 2,010.50 | 2,020.00 | 1,994.00 | 2,013.00 | 1,977.15 | 1.18% | 376,700 |
| Feb 16, 2026 | 2,000.00 | 2,011.50 | 1,976.50 | 1,989.50 | 1,954.06 | 0.53% | 555,300 |
| Feb 13, 2026 | 2,070.00 | 2,074.00 | 1,971.00 | 1,979.00 | 1,943.75 | -4.67% | 780,700 |
| Feb 12, 2026 | 2,064.00 | 2,096.50 | 2,039.00 | 2,076.00 | 2,039.02 | 0.10% | 696,800 |
| Feb 10, 2026 | 2,013.00 | 2,075.00 | 2,000.50 | 2,074.00 | 2,037.06 | 3.13% | 925,400 |
| Feb 9, 2026 | 2,040.00 | 2,042.00 | 1,993.50 | 2,011.00 | 1,975.18 | -0.45% | 573,500 |
| Feb 6, 2026 | 1,989.00 | 2,020.00 | 1,976.50 | 2,020.00 | 1,984.02 | -0.32% | 774,900 |
| Feb 5, 2026 | 1,966.00 | 2,026.50 | 1,942.00 | 2,026.50 | 1,990.40 | 5.22% | 1,264,900 |
| Feb 4, 2026 | 1,958.00 | 1,960.50 | 1,891.00 | 1,926.00 | 1,891.69 | 1.05% | 1,162,500 |
| Feb 3, 2026 | 1,791.00 | 1,916.00 | 1,777.50 | 1,906.00 | 1,872.05 | 5.60% | 1,959,900 |
| Feb 2, 2026 | 1,799.00 | 1,824.50 | 1,778.50 | 1,805.00 | 1,772.85 | 0.95% | 1,126,300 |
| Jan 30, 2026 | 1,791.00 | 1,813.00 | 1,783.50 | 1,788.00 | 1,756.15 | 0.06% | 810,500 |
| Jan 29, 2026 | 1,788.00 | 1,808.00 | 1,784.00 | 1,787.00 | 1,755.17 | -0.28% | 776,400 |
| Jan 28, 2026 | 1,788.50 | 1,798.00 | 1,782.00 | 1,792.00 | 1,760.08 | 0.08% | 482,000 |
| Jan 27, 2026 | 1,810.50 | 1,819.00 | 1,790.50 | 1,790.50 | 1,758.61 | -1.02% | 497,600 |
| Jan 26, 2026 | 1,816.00 | 1,825.50 | 1,809.00 | 1,809.00 | 1,776.78 | -0.55% | 273,500 |
| Jan 23, 2026 | 1,821.50 | 1,843.00 | 1,819.00 | 1,819.00 | 1,786.60 | -0.08% | 223,800 |
| Jan 22, 2026 | 1,811.00 | 1,834.00 | 1,810.50 | 1,820.50 | 1,788.07 | 0.52% | 253,800 |
| Jan 21, 2026 | 1,830.50 | 1,838.00 | 1,801.00 | 1,811.00 | 1,778.74 | -2.03% | 372,800 |
| Jan 20, 2026 | 1,810.00 | 1,850.00 | 1,809.00 | 1,848.50 | 1,815.58 | 2.24% | 517,900 |
| Jan 19, 2026 | 1,820.00 | 1,842.00 | 1,808.00 | 1,808.00 | 1,775.80 | -0.44% | 650,300 |
| Jan 16, 2026 | 1,809.50 | 1,820.00 | 1,795.00 | 1,816.00 | 1,783.65 | 1.17% | 516,800 |
| Jan 15, 2026 | 1,793.00 | 1,814.50 | 1,790.00 | 1,795.00 | 1,763.03 | 0.98% | 791,600 |
| Jan 14, 2026 | 1,820.00 | 1,836.00 | 1,773.00 | 1,777.50 | 1,745.84 | -4.23% | 1,718,000 |
| Jan 13, 2026 | 1,854.00 | 1,863.00 | 1,837.00 | 1,856.00 | 1,822.94 | 0.11% | 602,300 |
| Jan 9, 2026 | 1,847.50 | 1,854.00 | 1,831.00 | 1,854.00 | 1,820.98 | 1.81% | 347,200 |
| Jan 8, 2026 | 1,837.00 | 1,843.50 | 1,817.50 | 1,821.00 | 1,788.56 | -1.09% | 465,900 |
| Jan 7, 2026 | 1,849.50 | 1,871.00 | 1,840.50 | 1,841.00 | 1,808.21 | 0.05% | 384,000 |
| Jan 6, 2026 | 1,815.00 | 1,850.50 | 1,814.00 | 1,840.00 | 1,807.23 | 1.66% | 441,500 |
| Jan 5, 2026 | 1,826.50 | 1,838.50 | 1,798.00 | 1,810.00 | 1,777.76 | -1.25% | 650,500 |
| Dec 30, 2025 | 1,841.00 | 1,861.00 | 1,830.00 | 1,833.00 | 1,800.35 | -0.43% | 420,500 |
| Dec 29, 2025 | 1,844.00 | 1,845.50 | 1,833.50 | 1,841.00 | 1,808.21 | -0.22% | 349,200 |
| Dec 26, 2025 | 1,858.50 | 1,867.50 | 1,835.50 | 1,845.00 | 1,812.14 | -0.91% | 356,000 |
| Dec 25, 2025 | 1,885.00 | 1,885.00 | 1,855.50 | 1,862.00 | 1,828.83 | -1.22% | 321,300 |
| Dec 24, 2025 | 1,846.00 | 1,889.00 | 1,840.50 | 1,885.00 | 1,851.42 | 3.12% | 632,600 |
| Dec 23, 2025 | 1,815.50 | 1,848.50 | 1,815.50 | 1,828.00 | 1,795.44 | 0.16% | 486,700 |
| Dec 22, 2025 | 1,820.00 | 1,829.50 | 1,806.00 | 1,825.00 | 1,792.49 | 0.61% | 509,600 |
| Dec 19, 2025 | 1,830.00 | 1,834.00 | 1,807.00 | 1,814.00 | 1,781.69 | -0.55% | 645,500 |
| Dec 18, 2025 | 1,820.00 | 1,844.00 | 1,813.50 | 1,824.00 | 1,791.51 | 1.16% | 341,500 |
| Dec 17, 2025 | 1,815.00 | 1,821.00 | 1,786.00 | 1,803.00 | 1,770.89 | -0.72% | 302,200 |
| Dec 16, 2025 | 1,831.00 | 1,835.00 | 1,812.00 | 1,816.00 | 1,783.65 | -0.87% | 280,100 |
| Dec 15, 2025 | 1,827.00 | 1,842.00 | 1,823.00 | 1,832.00 | 1,799.37 | 0.71% | 351,500 |
| Dec 12, 2025 | 1,793.50 | 1,820.50 | 1,793.50 | 1,819.00 | 1,786.60 | 1.85% | 445,200 |
| Dec 11, 2025 | 1,785.50 | 1,800.00 | 1,772.00 | 1,786.00 | 1,754.19 | -0.83% | 560,800 |
| Dec 10, 2025 | 1,787.00 | 1,806.50 | 1,785.50 | 1,801.00 | 1,768.92 | 0.06% | 491,700 |
| Dec 9, 2025 | 1,819.00 | 1,820.00 | 1,799.00 | 1,800.00 | 1,767.94 | 0.33% | 401,500 |
| Dec 8, 2025 | 1,798.50 | 1,805.00 | 1,779.50 | 1,794.00 | 1,762.05 | -0.36% | 414,600 |
| Dec 5, 2025 | 1,794.00 | 1,817.00 | 1,789.00 | 1,800.50 | 1,768.43 | -0.06% | 453,000 |
| Dec 4, 2025 | 1,773.00 | 1,804.50 | 1,770.00 | 1,801.50 | 1,769.41 | 1.78% | 634,600 |
| Dec 3, 2025 | 1,780.00 | 1,788.00 | 1,765.50 | 1,770.00 | 1,738.47 | -0.62% | 491,600 |
| Dec 2, 2025 | 1,824.00 | 1,826.00 | 1,781.00 | 1,781.00 | 1,749.28 | -3.21% | 586,400 |
| Dec 1, 2025 | 1,850.00 | 1,867.50 | 1,825.00 | 1,840.00 | 1,807.23 | -0.08% | 707,500 |