Kojima Co.,Ltd. (TYO:7513)
Japan
· Delayed Price · Currency is JPY 1,218.00
+7.00 (0.58%)
Apr 28, 2026, 3:30 PM JST
Kojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,225.00 | 1,234.00 | 1,216.00 | 1,218.00 | 1,218.00 | 0.58% | 552,300 |
| Apr 27, 2026 | 1,204.00 | 1,221.00 | 1,201.00 | 1,211.00 | 1,211.00 | 0.58% | 145,300 |
| Apr 24, 2026 | 1,213.00 | 1,220.00 | 1,201.00 | 1,204.00 | 1,204.00 | -1.15% | 131,700 |
| Apr 23, 2026 | 1,221.00 | 1,229.00 | 1,208.00 | 1,218.00 | 1,218.00 | -0.65% | 120,000 |
| Apr 22, 2026 | 1,232.00 | 1,239.00 | 1,216.00 | 1,226.00 | 1,226.00 | -0.57% | 139,400 |
| Apr 21, 2026 | 1,262.00 | 1,273.00 | 1,232.00 | 1,233.00 | 1,233.00 | -2.38% | 153,100 |
| Apr 20, 2026 | 1,285.00 | 1,293.00 | 1,258.00 | 1,263.00 | 1,263.00 | -0.79% | 175,700 |
| Apr 17, 2026 | 1,266.00 | 1,283.00 | 1,266.00 | 1,273.00 | 1,273.00 | 0.32% | 80,000 |
| Apr 16, 2026 | 1,280.00 | 1,295.00 | 1,265.00 | 1,269.00 | 1,269.00 | -0.08% | 120,500 |
| Apr 15, 2026 | 1,264.00 | 1,275.00 | 1,257.00 | 1,270.00 | 1,270.00 | 1.20% | 167,000 |
| Apr 14, 2026 | 1,299.00 | 1,304.00 | 1,244.00 | 1,255.00 | 1,255.00 | -3.54% | 284,700 |
| Apr 13, 2026 | 1,327.00 | 1,342.00 | 1,292.00 | 1,301.00 | 1,301.00 | -1.89% | 209,700 |
| Apr 10, 2026 | 1,338.00 | 1,358.00 | 1,303.00 | 1,326.00 | 1,326.00 | -0.15% | 386,000 |
| Apr 9, 2026 | 1,321.00 | 1,349.00 | 1,311.00 | 1,328.00 | 1,328.00 | -0.38% | 223,300 |
| Apr 8, 2026 | 1,374.00 | 1,377.00 | 1,333.00 | 1,333.00 | 1,333.00 | -2.13% | 226,300 |
| Apr 7, 2026 | 1,362.00 | 1,366.00 | 1,341.00 | 1,362.00 | 1,362.00 | -0.44% | 159,100 |
| Apr 6, 2026 | 1,340.00 | 1,368.00 | 1,336.00 | 1,368.00 | 1,368.00 | 2.09% | 127,100 |
| Apr 3, 2026 | 1,324.00 | 1,340.00 | 1,318.00 | 1,340.00 | 1,340.00 | 1.59% | 90,400 |
| Apr 2, 2026 | 1,312.00 | 1,332.00 | 1,310.00 | 1,319.00 | 1,319.00 | 0.53% | 111,400 |
| Apr 1, 2026 | 1,302.00 | 1,312.00 | 1,287.00 | 1,312.00 | 1,312.00 | 1.94% | 119,200 |
| Mar 31, 2026 | 1,303.00 | 1,311.00 | 1,284.00 | 1,287.00 | 1,287.00 | -1.23% | 96,200 |
| Mar 30, 2026 | 1,291.00 | 1,309.00 | 1,271.00 | 1,303.00 | 1,303.00 | -2.40% | 136,700 |
| Mar 27, 2026 | 1,339.00 | 1,339.00 | 1,323.00 | 1,335.00 | 1,335.00 | -0.30% | 137,100 |
| Mar 26, 2026 | 1,348.00 | 1,348.00 | 1,324.00 | 1,339.00 | 1,339.00 | -0.67% | 121,200 |
| Mar 25, 2026 | 1,352.00 | 1,356.00 | 1,343.00 | 1,348.00 | 1,348.00 | 1.66% | 115,800 |
| Mar 24, 2026 | 1,328.00 | 1,330.00 | 1,317.00 | 1,326.00 | 1,326.00 | 1.92% | 80,700 |
| Mar 23, 2026 | 1,330.00 | 1,330.00 | 1,287.00 | 1,301.00 | 1,301.00 | -4.06% | 150,900 |
| Mar 19, 2026 | 1,361.00 | 1,365.00 | 1,350.00 | 1,356.00 | 1,356.00 | -1.31% | 95,300 |
| Mar 18, 2026 | 1,365.00 | 1,374.00 | 1,350.00 | 1,374.00 | 1,374.00 | 1.25% | 150,000 |
| Mar 17, 2026 | 1,338.00 | 1,361.00 | 1,336.00 | 1,357.00 | 1,357.00 | 2.80% | 117,400 |
| Mar 16, 2026 | 1,323.00 | 1,339.00 | 1,315.00 | 1,320.00 | 1,320.00 | 0.30% | 129,100 |
| Mar 13, 2026 | 1,305.00 | 1,325.00 | 1,305.00 | 1,316.00 | 1,316.00 | 0.23% | 93,400 |
| Mar 12, 2026 | 1,353.00 | 1,353.00 | 1,303.00 | 1,313.00 | 1,313.00 | -3.24% | 139,100 |
| Mar 11, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,357.00 | 1,357.00 | 1.27% | 139,000 |
| Mar 10, 2026 | 1,325.00 | 1,347.00 | 1,319.00 | 1,340.00 | 1,340.00 | 2.52% | 153,200 |
| Mar 9, 2026 | 1,261.00 | 1,312.00 | 1,256.00 | 1,307.00 | 1,307.00 | 0.15% | 199,100 |
| 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 |