Kojima Co.,Ltd. (TYO:7513)
Japan
· Delayed Price · Currency is JPY 1,336.00
+29.00 (2.22%)
Mar 10, 2026, 1:24 PM JST
Kojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,294.00 | 1,310.00 | 1,282.00 | 1,305.00 | 1,305.00 | - | 110,600 |
| Mar 5, 2026 | 1,302.00 | 1,320.00 | 1,293.00 | 1,305.00 | 1,305.00 | 2.03% | 132,900 |
| Mar 4, 2026 | 1,285.00 | 1,295.00 | 1,257.00 | 1,279.00 | 1,279.00 | -1.62% | 179,600 |
| Mar 3, 2026 | 1,342.00 | 1,342.00 | 1,299.00 | 1,300.00 | 1,300.00 | -2.62% | 164,800 |
| Mar 2, 2026 | 1,302.00 | 1,352.00 | 1,301.00 | 1,335.00 | 1,335.00 | 0.83% | 262,000 |
| Feb 27, 2026 | 1,307.00 | 1,327.00 | 1,285.00 | 1,324.00 | 1,324.00 | 1.85% | 219,400 |
| Feb 26, 2026 | 1,329.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | -3.06% | 838,500 |
| Feb 25, 2026 | 1,341.00 | 1,368.00 | 1,331.00 | 1,341.00 | 1,341.00 | -0.22% | 1,167,400 |
| Feb 24, 2026 | 1,371.00 | 1,372.00 | 1,342.00 | 1,344.00 | 1,344.00 | 0.45% | 520,500 |
| Feb 20, 2026 | 1,348.00 | 1,348.00 | 1,329.00 | 1,338.00 | 1,338.00 | 0.45% | 299,400 |
| Feb 19, 2026 | 1,334.00 | 1,342.00 | 1,318.00 | 1,332.00 | 1,332.00 | -0.15% | 177,400 |
| Feb 18, 2026 | 1,325.00 | 1,344.00 | 1,323.00 | 1,334.00 | 1,334.00 | 1.83% | 190,800 |
| Feb 17, 2026 | 1,307.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | 1.16% | 175,100 |
| Feb 16, 2026 | 1,298.00 | 1,301.00 | 1,288.00 | 1,295.00 | 1,295.00 | - | 149,900 |
| Feb 13, 2026 | 1,323.00 | 1,328.00 | 1,288.00 | 1,295.00 | 1,295.00 | -2.04% | 174,200 |
| Feb 12, 2026 | 1,299.00 | 1,330.00 | 1,295.00 | 1,322.00 | 1,322.00 | 2.80% | 512,000 |
| Feb 10, 2026 | 1,251.00 | 1,286.00 | 1,250.00 | 1,286.00 | 1,286.00 | 2.80% | 354,400 |
| Feb 9, 2026 | 1,251.00 | 1,258.00 | 1,236.00 | 1,251.00 | 1,251.00 | - | 359,400 |
| Feb 6, 2026 | 1,252.00 | 1,252.00 | 1,238.00 | 1,251.00 | 1,251.00 | -0.32% | 262,600 |
| Feb 5, 2026 | 1,264.00 | 1,264.00 | 1,244.00 | 1,255.00 | 1,255.00 | 1.70% | 325,200 |
| Feb 4, 2026 | 1,238.00 | 1,251.00 | 1,231.00 | 1,234.00 | 1,234.00 | -1.20% | 258,700 |
| Feb 3, 2026 | 1,230.00 | 1,260.00 | 1,225.00 | 1,249.00 | 1,249.00 | 0.16% | 189,500 |
| Feb 2, 2026 | 1,275.00 | 1,277.00 | 1,242.00 | 1,247.00 | 1,247.00 | -0.24% | 225,700 |
| Jan 30, 2026 | 1,230.00 | 1,255.00 | 1,222.00 | 1,250.00 | 1,250.00 | 2.21% | 201,100 |
| Jan 29, 2026 | 1,205.00 | 1,225.00 | 1,197.00 | 1,223.00 | 1,223.00 | 0.33% | 278,300 |
| Jan 28, 2026 | 1,240.00 | 1,240.00 | 1,216.00 | 1,219.00 | 1,219.00 | -2.48% | 227,100 |
| Jan 27, 2026 | 1,275.00 | 1,275.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.11% | 185,600 |
| Jan 26, 2026 | 1,283.00 | 1,306.00 | 1,275.00 | 1,277.00 | 1,277.00 | 0.24% | 295,800 |
| Jan 23, 2026 | 1,293.00 | 1,296.00 | 1,267.00 | 1,274.00 | 1,274.00 | -1.47% | 229,100 |
| Jan 22, 2026 | 1,280.00 | 1,296.00 | 1,279.00 | 1,293.00 | 1,293.00 | 0.94% | 221,000 |
| Jan 21, 2026 | 1,328.00 | 1,328.00 | 1,279.00 | 1,281.00 | 1,281.00 | -3.76% | 323,300 |
| Jan 20, 2026 | 1,361.00 | 1,365.00 | 1,329.00 | 1,331.00 | 1,331.00 | -1.92% | 262,600 |
| Jan 19, 2026 | 1,306.00 | 1,365.00 | 1,298.00 | 1,357.00 | 1,357.00 | 6.35% | 528,100 |
| Jan 16, 2026 | 1,258.00 | 1,280.00 | 1,253.00 | 1,276.00 | 1,276.00 | 1.27% | 297,100 |
| Jan 15, 2026 | 1,270.00 | 1,275.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.24% | 255,800 |
| Jan 14, 2026 | 1,247.00 | 1,280.00 | 1,244.00 | 1,263.00 | 1,263.00 | 1.85% | 458,400 |
| Jan 13, 2026 | 1,269.00 | 1,269.00 | 1,231.00 | 1,240.00 | 1,240.00 | 5.17% | 791,500 |
| Jan 9, 2026 | 1,205.00 | 1,205.00 | 1,178.00 | 1,179.00 | 1,179.00 | 0.08% | 196,900 |
| Jan 8, 2026 | 1,184.00 | 1,186.00 | 1,175.00 | 1,178.00 | 1,178.00 | 0.08% | 150,400 |
| Jan 7, 2026 | 1,161.00 | 1,185.00 | 1,159.00 | 1,177.00 | 1,177.00 | 1.90% | 130,000 |
| Jan 6, 2026 | 1,186.00 | 1,190.00 | 1,153.00 | 1,155.00 | 1,155.00 | -2.12% | 263,900 |
| Jan 5, 2026 | 1,189.00 | 1,194.00 | 1,176.00 | 1,180.00 | 1,180.00 | -0.67% | 168,000 |
| Dec 30, 2025 | 1,192.00 | 1,199.00 | 1,181.00 | 1,188.00 | 1,188.00 | -0.25% | 156,500 |
| Dec 29, 2025 | 1,204.00 | 1,204.00 | 1,175.00 | 1,191.00 | 1,191.00 | -0.83% | 167,500 |
| Dec 26, 2025 | 1,197.00 | 1,205.00 | 1,196.00 | 1,201.00 | 1,201.00 | 0.59% | 126,200 |
| Dec 25, 2025 | 1,197.00 | 1,197.00 | 1,187.00 | 1,194.00 | 1,194.00 | 0.76% | 69,700 |
| Dec 24, 2025 | 1,188.00 | 1,196.00 | 1,183.00 | 1,185.00 | 1,185.00 | -0.17% | 63,800 |
| Dec 23, 2025 | 1,171.00 | 1,192.00 | 1,170.00 | 1,187.00 | 1,187.00 | 0.94% | 79,200 |
| Dec 22, 2025 | 1,183.00 | 1,185.00 | 1,171.00 | 1,176.00 | 1,176.00 | -0.34% | 83,500 |
| Dec 19, 2025 | 1,180.00 | 1,185.00 | 1,172.00 | 1,180.00 | 1,180.00 | 0.25% | 112,000 |
| Dec 18, 2025 | 1,160.00 | 1,179.00 | 1,159.00 | 1,177.00 | 1,177.00 | 1.38% | 100,100 |
| Dec 17, 2025 | 1,162.00 | 1,167.00 | 1,158.00 | 1,161.00 | 1,161.00 | 0.26% | 83,400 |
| Dec 16, 2025 | 1,163.00 | 1,170.00 | 1,153.00 | 1,158.00 | 1,158.00 | -0.09% | 112,400 |
| Dec 15, 2025 | 1,158.00 | 1,163.00 | 1,155.00 | 1,159.00 | 1,159.00 | 0.61% | 136,800 |
| Dec 12, 2025 | 1,153.00 | 1,153.00 | 1,134.00 | 1,152.00 | 1,152.00 | 1.95% | 153,900 |
| Dec 11, 2025 | 1,160.00 | 1,161.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.91% | 79,300 |
| Dec 10, 2025 | 1,132.00 | 1,157.00 | 1,132.00 | 1,152.00 | 1,152.00 | 1.95% | 107,200 |
| Dec 9, 2025 | 1,136.00 | 1,136.00 | 1,121.00 | 1,130.00 | 1,130.00 | -0.53% | 97,800 |
| Dec 8, 2025 | 1,141.00 | 1,144.00 | 1,122.00 | 1,136.00 | 1,136.00 | -0.44% | 109,100 |
| Dec 5, 2025 | 1,141.00 | 1,152.00 | 1,134.00 | 1,141.00 | 1,141.00 | -0.78% | 80,600 |
| Dec 4, 2025 | 1,140.00 | 1,152.00 | 1,137.00 | 1,150.00 | 1,150.00 | 1.23% | 88,500 |
| Dec 3, 2025 | 1,146.00 | 1,146.00 | 1,132.00 | 1,136.00 | 1,136.00 | -1.13% | 87,200 |
| Dec 2, 2025 | 1,144.00 | 1,151.00 | 1,140.00 | 1,149.00 | 1,149.00 | 0.44% | 78,200 |
| Dec 1, 2025 | 1,171.00 | 1,171.00 | 1,137.00 | 1,144.00 | 1,144.00 | -2.64% | 151,800 |
| Nov 28, 2025 | 1,158.00 | 1,176.00 | 1,158.00 | 1,175.00 | 1,175.00 | 1.56% | 135,900 |
| Nov 27, 2025 | 1,155.00 | 1,165.00 | 1,152.00 | 1,157.00 | 1,157.00 | - | 68,100 |
| Nov 26, 2025 | 1,158.00 | 1,161.00 | 1,143.00 | 1,157.00 | 1,157.00 | 0.35% | 128,000 |
| Nov 25, 2025 | 1,151.00 | 1,156.00 | 1,138.00 | 1,153.00 | 1,153.00 | 1.68% | 161,700 |
| Nov 21, 2025 | 1,095.00 | 1,134.00 | 1,095.00 | 1,134.00 | 1,134.00 | 3.37% | 105,400 |
| Nov 20, 2025 | 1,110.00 | 1,110.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.54% | 62,700 |
| Nov 19, 2025 | 1,100.00 | 1,106.00 | 1,097.00 | 1,103.00 | 1,103.00 | 0.18% | 81,400 |
| Nov 18, 2025 | 1,102.00 | 1,115.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.54% | 64,700 |
| Nov 17, 2025 | 1,114.00 | 1,114.00 | 1,093.00 | 1,107.00 | 1,107.00 | -1.07% | 84,400 |
| Nov 14, 2025 | 1,124.00 | 1,129.00 | 1,113.00 | 1,119.00 | 1,119.00 | -0.44% | 58,600 |
| Nov 13, 2025 | 1,140.00 | 1,145.00 | 1,117.00 | 1,124.00 | 1,124.00 | -0.88% | 53,800 |
| Nov 12, 2025 | 1,125.00 | 1,147.00 | 1,119.00 | 1,134.00 | 1,134.00 | 1.43% | 126,700 |
| Nov 11, 2025 | 1,124.00 | 1,125.00 | 1,100.00 | 1,118.00 | 1,118.00 | -0.27% | 97,900 |
| Nov 10, 2025 | 1,125.00 | 1,125.00 | 1,109.00 | 1,121.00 | 1,121.00 | 0.18% | 113,700 |
| Nov 7, 2025 | 1,114.00 | 1,126.00 | 1,106.00 | 1,119.00 | 1,119.00 | 0.54% | 81,100 |
| Nov 6, 2025 | 1,104.00 | 1,120.00 | 1,100.00 | 1,113.00 | 1,113.00 | 0.82% | 80,100 |
| Nov 5, 2025 | 1,118.00 | 1,127.00 | 1,098.00 | 1,104.00 | 1,104.00 | -1.25% | 111,400 |
| Nov 4, 2025 | 1,090.00 | 1,118.00 | 1,090.00 | 1,118.00 | 1,118.00 | 1.54% | 102,700 |
| Oct 31, 2025 | 1,093.00 | 1,105.00 | 1,092.00 | 1,101.00 | 1,101.00 | 0.82% | 87,600 |
| Oct 30, 2025 | 1,120.00 | 1,121.00 | 1,088.00 | 1,092.00 | 1,092.00 | -2.50% | 167,300 |
| Oct 29, 2025 | 1,128.00 | 1,133.00 | 1,111.00 | 1,120.00 | 1,120.00 | -0.88% | 117,300 |
| Oct 28, 2025 | 1,131.00 | 1,138.00 | 1,125.00 | 1,130.00 | 1,130.00 | -1.14% | 83,900 |
| Oct 27, 2025 | 1,128.00 | 1,146.00 | 1,121.00 | 1,143.00 | 1,143.00 | 2.24% | 152,900 |
| Oct 24, 2025 | 1,132.00 | 1,145.00 | 1,118.00 | 1,118.00 | 1,118.00 | -2.36% | 122,200 |
| Oct 23, 2025 | 1,121.00 | 1,149.00 | 1,117.00 | 1,145.00 | 1,145.00 | 2.42% | 160,700 |
| Oct 22, 2025 | 1,101.00 | 1,120.00 | 1,101.00 | 1,118.00 | 1,118.00 | 1.64% | 76,400 |
| Oct 21, 2025 | 1,098.00 | 1,103.00 | 1,092.00 | 1,100.00 | 1,100.00 | 0.55% | 62,800 |
| Oct 20, 2025 | 1,090.00 | 1,096.00 | 1,088.00 | 1,094.00 | 1,094.00 | 1.20% | 89,900 |
| Oct 17, 2025 | 1,071.00 | 1,084.00 | 1,071.00 | 1,081.00 | 1,081.00 | 0.37% | 59,200 |
| Oct 16, 2025 | 1,092.00 | 1,092.00 | 1,073.00 | 1,077.00 | 1,077.00 | -1.01% | 95,100 |
| Oct 15, 2025 | 1,085.00 | 1,102.00 | 1,082.00 | 1,088.00 | 1,088.00 | 0.55% | 141,200 |
| Oct 14, 2025 | 1,079.00 | 1,095.00 | 1,071.00 | 1,082.00 | 1,082.00 | -0.73% | 189,000 |
| Oct 10, 2025 | 1,078.00 | 1,093.00 | 1,064.00 | 1,090.00 | 1,090.00 | 0.65% | 366,500 |
| Oct 9, 2025 | 1,093.00 | 1,100.00 | 1,076.00 | 1,083.00 | 1,083.00 | -0.73% | 289,500 |
| Oct 8, 2025 | 1,079.00 | 1,103.00 | 1,078.00 | 1,091.00 | 1,091.00 | 1.11% | 167,800 |
| Oct 7, 2025 | 1,099.00 | 1,099.00 | 1,075.00 | 1,079.00 | 1,079.00 | -1.82% | 135,400 |