Media Kobo, Inc. (TYO:3815)
Japan
· Delayed Price · Currency is JPY 450.00
+2.00 (0.45%)
Apr 28, 2026, 3:30 PM JST
Media Kobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 449.00 | 450.00 | 448.00 | 450.00 | 450.00 | 0.45% | 3,300 |
| Apr 27, 2026 | 447.00 | 448.00 | 447.00 | 448.00 | 448.00 | 0.22% | 3,500 |
| Apr 24, 2026 | 450.00 | 450.00 | 447.00 | 447.00 | 447.00 | 0.22% | 3,900 |
| Apr 23, 2026 | 447.00 | 448.00 | 446.00 | 446.00 | 446.00 | -0.22% | 5,300 |
| Apr 22, 2026 | 450.00 | 450.00 | 447.00 | 447.00 | 447.00 | - | 6,400 |
| Apr 21, 2026 | 448.00 | 449.00 | 445.00 | 447.00 | 447.00 | - | 6,400 |
| Apr 20, 2026 | 445.00 | 448.00 | 445.00 | 447.00 | 447.00 | 0.22% | 8,800 |
| Apr 17, 2026 | 449.00 | 449.00 | 445.00 | 446.00 | 446.00 | -0.22% | 14,500 |
| Apr 16, 2026 | 446.00 | 449.00 | 446.00 | 447.00 | 447.00 | 0.22% | 10,000 |
| Apr 15, 2026 | 449.00 | 450.00 | 446.00 | 446.00 | 446.00 | -0.45% | 14,200 |
| Apr 14, 2026 | 449.00 | 450.00 | 446.00 | 448.00 | 448.00 | -0.22% | 9,600 |
| Apr 13, 2026 | 453.00 | 455.00 | 449.00 | 449.00 | 449.00 | -0.88% | 18,200 |
| Apr 10, 2026 | 456.00 | 456.00 | 453.00 | 453.00 | 453.00 | -0.44% | 10,500 |
| Apr 9, 2026 | 457.00 | 457.00 | 454.00 | 455.00 | 455.00 | -0.22% | 7,900 |
| Apr 8, 2026 | 456.00 | 457.00 | 454.00 | 456.00 | 456.00 | - | 14,900 |
| Apr 7, 2026 | 461.00 | 461.00 | 456.00 | 456.00 | 456.00 | -0.65% | 11,700 |
| Apr 6, 2026 | 462.00 | 462.00 | 458.00 | 459.00 | 459.00 | -0.43% | 11,900 |
| Apr 3, 2026 | 462.00 | 462.00 | 459.00 | 461.00 | 461.00 | - | 8,600 |
| Apr 2, 2026 | 463.00 | 463.00 | 458.00 | 461.00 | 461.00 | - | 24,500 |
| Apr 1, 2026 | 467.00 | 467.00 | 461.00 | 461.00 | 461.00 | -0.86% | 15,500 |
| Mar 31, 2026 | 466.00 | 466.00 | 462.00 | 465.00 | 465.00 | -0.21% | 8,800 |
| Mar 30, 2026 | 465.00 | 466.00 | 463.00 | 466.00 | 466.00 | 0.22% | 7,100 |
| Mar 27, 2026 | 463.00 | 465.00 | 463.00 | 465.00 | 465.00 | 0.43% | 4,400 |
| Mar 26, 2026 | 466.00 | 466.00 | 463.00 | 463.00 | 463.00 | -0.43% | 5,000 |
| Mar 25, 2026 | 463.00 | 465.00 | 463.00 | 465.00 | 465.00 | 1.09% | 4,000 |
| Mar 24, 2026 | 461.00 | 462.00 | 460.00 | 460.00 | 460.00 | - | 3,800 |
| Mar 23, 2026 | 462.00 | 464.00 | 460.00 | 460.00 | 460.00 | -0.65% | 9,100 |
| Mar 19, 2026 | 468.00 | 469.00 | 463.00 | 463.00 | 463.00 | -1.28% | 7,900 |
| Mar 18, 2026 | 468.00 | 470.00 | 466.00 | 469.00 | 469.00 | 0.21% | 4,700 |
| Mar 17, 2026 | 468.00 | 470.00 | 468.00 | 468.00 | 468.00 | -0.43% | 7,700 |
| Mar 16, 2026 | 470.00 | 470.00 | 466.00 | 470.00 | 470.00 | - | 4,300 |
| Mar 13, 2026 | 470.00 | 471.00 | 470.00 | 470.00 | 470.00 | -0.42% | 3,400 |
| Mar 12, 2026 | 475.00 | 475.00 | 472.00 | 472.00 | 472.00 | -0.42% | 2,500 |
| Mar 11, 2026 | 471.00 | 475.00 | 471.00 | 474.00 | 474.00 | 0.64% | 6,900 |
| Mar 10, 2026 | 471.00 | 472.00 | 467.00 | 471.00 | 471.00 | 0.43% | 7,700 |
| Mar 9, 2026 | 472.00 | 472.00 | 464.00 | 469.00 | 469.00 | -1.26% | 11,100 |
| Mar 6, 2026 | 473.00 | 475.00 | 472.00 | 475.00 | 475.00 | 0.64% | 9,300 |
| Mar 5, 2026 | 470.00 | 474.00 | 468.00 | 472.00 | 472.00 | 1.29% | 10,500 |
| Mar 4, 2026 | 470.00 | 470.00 | 462.00 | 466.00 | 466.00 | -0.85% | 13,800 |
| Mar 3, 2026 | 475.00 | 475.00 | 470.00 | 470.00 | 470.00 | -0.84% | 12,900 |
| Mar 2, 2026 | 474.00 | 475.00 | 471.00 | 474.00 | 474.00 | - | 13,600 |
| Feb 27, 2026 | 472.00 | 476.00 | 471.00 | 474.00 | 474.00 | 0.21% | 18,500 |
| Feb 26, 2026 | 457.00 | 479.00 | 455.00 | 473.00 | 473.00 | -3.47% | 43,500 |
| Feb 25, 2026 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | -1.80% | 54,000 |
| Feb 24, 2026 | 504.00 | 505.00 | 499.00 | 499.00 | 499.00 | -0.40% | 45,600 |
| Feb 20, 2026 | 506.00 | 506.00 | 501.00 | 501.00 | 501.00 | -0.60% | 21,300 |
| Feb 19, 2026 | 507.00 | 507.00 | 504.00 | 504.00 | 504.00 | - | 12,600 |
| Feb 18, 2026 | 506.00 | 507.00 | 504.00 | 504.00 | 504.00 | -0.40% | 18,400 |
| Feb 17, 2026 | 509.00 | 510.00 | 506.00 | 506.00 | 506.00 | -0.59% | 15,300 |
| Feb 16, 2026 | 510.00 | 511.00 | 508.00 | 509.00 | 509.00 | - | 21,000 |
| Feb 13, 2026 | 512.00 | 512.00 | 509.00 | 509.00 | 509.00 | -0.59% | 12,400 |
| Feb 12, 2026 | 515.00 | 515.00 | 510.00 | 512.00 | 512.00 | 0.20% | 18,600 |
| Feb 10, 2026 | 514.00 | 519.00 | 510.00 | 511.00 | 511.00 | -0.58% | 30,300 |
| Feb 9, 2026 | 512.00 | 514.00 | 511.00 | 514.00 | 514.00 | 0.78% | 11,900 |
| Feb 6, 2026 | 512.00 | 512.00 | 509.00 | 510.00 | 510.00 | -0.20% | 18,500 |
| Feb 5, 2026 | 513.00 | 513.00 | 511.00 | 511.00 | 511.00 | - | 18,800 |
| Feb 4, 2026 | 513.00 | 513.00 | 511.00 | 511.00 | 511.00 | -0.39% | 10,800 |
| Feb 3, 2026 | 514.00 | 515.00 | 511.00 | 513.00 | 513.00 | -0.19% | 20,600 |
| Feb 2, 2026 | 512.00 | 514.00 | 512.00 | 514.00 | 514.00 | 0.39% | 15,600 |
| Jan 30, 2026 | 515.00 | 516.00 | 512.00 | 512.00 | 512.00 | -0.19% | 8,300 |
| Jan 29, 2026 | 514.00 | 515.00 | 513.00 | 513.00 | 513.00 | -0.19% | 8,200 |
| Jan 28, 2026 | 516.00 | 516.00 | 514.00 | 514.00 | 514.00 | - | 6,600 |
| Jan 27, 2026 | 517.00 | 518.00 | 514.00 | 514.00 | 514.00 | -0.58% | 11,000 |
| Jan 26, 2026 | 521.00 | 522.00 | 515.00 | 517.00 | 517.00 | -0.19% | 14,600 |
| Jan 23, 2026 | 519.00 | 519.00 | 514.00 | 518.00 | 518.00 | - | 15,400 |
| Jan 22, 2026 | 520.00 | 521.00 | 517.00 | 518.00 | 518.00 | - | 7,400 |
| Jan 21, 2026 | 519.00 | 521.00 | 518.00 | 518.00 | 518.00 | -0.19% | 5,200 |
| Jan 20, 2026 | 520.00 | 521.00 | 519.00 | 519.00 | 519.00 | -0.19% | 9,200 |
| Jan 19, 2026 | 522.00 | 522.00 | 519.00 | 520.00 | 520.00 | 0.19% | 7,800 |
| Jan 16, 2026 | 520.00 | 521.00 | 519.00 | 519.00 | 519.00 | - | 6,600 |
| Jan 15, 2026 | 518.00 | 520.00 | 517.00 | 519.00 | 519.00 | 0.19% | 10,100 |
| Jan 14, 2026 | 521.00 | 521.00 | 515.00 | 518.00 | 518.00 | 0.58% | 10,000 |
| Jan 13, 2026 | 525.00 | 525.00 | 514.00 | 515.00 | 515.00 | 1.38% | 24,800 |
| Jan 9, 2026 | 510.00 | 512.00 | 508.00 | 508.00 | 508.00 | -0.39% | 7,700 |
| Jan 8, 2026 | 514.00 | 514.00 | 509.00 | 510.00 | 510.00 | -0.39% | 9,100 |
| Jan 7, 2026 | 516.00 | 516.00 | 512.00 | 512.00 | 512.00 | -0.39% | 7,600 |
| Jan 6, 2026 | 516.00 | 516.00 | 514.00 | 514.00 | 514.00 | - | 5,100 |
| Jan 5, 2026 | 517.00 | 517.00 | 513.00 | 514.00 | 514.00 | 0.59% | 9,400 |
| Dec 30, 2025 | 512.00 | 512.00 | 509.00 | 511.00 | 511.00 | -0.20% | 8,100 |
| Dec 29, 2025 | 510.00 | 512.00 | 508.00 | 512.00 | 512.00 | 0.39% | 10,700 |
| Dec 26, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | 7,500 |
| Dec 25, 2025 | 507.00 | 508.00 | 505.00 | 505.00 | 505.00 | -0.20% | 7,900 |
| Dec 24, 2025 | 506.00 | 508.00 | 506.00 | 506.00 | 506.00 | - | 6,900 |
| Dec 23, 2025 | 520.00 | 521.00 | 504.00 | 506.00 | 506.00 | -1.36% | 43,600 |
| Dec 22, 2025 | 514.00 | 514.00 | 512.00 | 513.00 | 513.00 | 0.20% | 9,100 |
| Dec 19, 2025 | 511.00 | 513.00 | 509.00 | 512.00 | 512.00 | 0.20% | 15,700 |
| Dec 18, 2025 | 519.00 | 519.00 | 510.00 | 511.00 | 511.00 | -1.16% | 33,800 |
| Dec 17, 2025 | 520.00 | 520.00 | 517.00 | 517.00 | 517.00 | -0.19% | 9,100 |
| Dec 16, 2025 | 521.00 | 522.00 | 518.00 | 518.00 | 518.00 | -0.19% | 9,900 |
| Dec 15, 2025 | 520.00 | 520.00 | 519.00 | 519.00 | 519.00 | - | 6,700 |
| Dec 12, 2025 | 520.00 | 521.00 | 518.00 | 519.00 | 519.00 | - | 6,300 |
| Dec 11, 2025 | 520.00 | 521.00 | 518.00 | 519.00 | 519.00 | -0.19% | 4,600 |
| Dec 10, 2025 | 521.00 | 521.00 | 518.00 | 520.00 | 520.00 | 0.19% | 4,600 |
| Dec 9, 2025 | 519.00 | 520.00 | 518.00 | 519.00 | 519.00 | - | 3,600 |
| Dec 8, 2025 | 520.00 | 520.00 | 517.00 | 519.00 | 519.00 | 0.19% | 6,400 |
| Dec 5, 2025 | 520.00 | 520.00 | 518.00 | 518.00 | 518.00 | -0.19% | 7,500 |
| Dec 4, 2025 | 521.00 | 521.00 | 517.00 | 519.00 | 519.00 | -0.19% | 9,700 |
| Dec 3, 2025 | 520.00 | 522.00 | 519.00 | 520.00 | 520.00 | -0.19% | 3,900 |
| Dec 2, 2025 | 521.00 | 522.00 | 519.00 | 521.00 | 521.00 | - | 6,700 |
| Dec 1, 2025 | 524.00 | 524.00 | 519.00 | 521.00 | 521.00 | 0.19% | 10,900 |