Kotobukiya Co., Ltd. (TYO:7809)
Japan
· Delayed Price · Currency is JPY 1,393.00
+3.00 (0.22%)
Mar 10, 2026, 1:51 PM JST
Kotobukiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,383.00 | 1,399.00 | 1,380.00 | 1,390.00 | 1,390.00 | -0.64% | 11,100 |
| Mar 6, 2026 | 1,400.00 | 1,401.00 | 1,393.00 | 1,399.00 | 1,399.00 | -0.14% | 5,200 |
| Mar 5, 2026 | 1,395.00 | 1,410.00 | 1,394.00 | 1,401.00 | 1,401.00 | 1.30% | 9,200 |
| Mar 4, 2026 | 1,382.00 | 1,409.00 | 1,355.00 | 1,383.00 | 1,383.00 | -0.50% | 27,800 |
| Mar 3, 2026 | 1,415.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.77% | 21,600 |
| Mar 2, 2026 | 1,420.00 | 1,422.00 | 1,406.00 | 1,415.00 | 1,415.00 | -0.63% | 11,900 |
| Feb 27, 2026 | 1,419.00 | 1,431.00 | 1,415.00 | 1,424.00 | 1,424.00 | 0.64% | 9,600 |
| Feb 26, 2026 | 1,414.00 | 1,423.00 | 1,412.00 | 1,415.00 | 1,415.00 | 0.07% | 9,100 |
| Feb 25, 2026 | 1,412.00 | 1,418.00 | 1,412.00 | 1,414.00 | 1,414.00 | 0.14% | 6,300 |
| Feb 24, 2026 | 1,410.00 | 1,414.00 | 1,394.00 | 1,412.00 | 1,412.00 | 1.51% | 19,700 |
| Feb 20, 2026 | 1,416.00 | 1,416.00 | 1,391.00 | 1,391.00 | 1,391.00 | -1.70% | 29,400 |
| Feb 19, 2026 | 1,419.00 | 1,422.00 | 1,411.00 | 1,415.00 | 1,415.00 | -0.07% | 12,800 |
| Feb 18, 2026 | 1,411.00 | 1,419.00 | 1,408.00 | 1,416.00 | 1,416.00 | 0.57% | 9,300 |
| Feb 17, 2026 | 1,411.00 | 1,419.00 | 1,405.00 | 1,408.00 | 1,408.00 | -0.07% | 15,600 |
| Feb 16, 2026 | 1,455.00 | 1,468.00 | 1,390.00 | 1,409.00 | 1,409.00 | -5.56% | 79,200 |
| Feb 13, 2026 | 1,500.00 | 1,506.00 | 1,485.00 | 1,492.00 | 1,492.00 | -0.53% | 36,600 |
| Feb 12, 2026 | 1,501.00 | 1,514.00 | 1,499.00 | 1,500.00 | 1,500.00 | 0.07% | 12,700 |
| Feb 10, 2026 | 1,495.00 | 1,500.00 | 1,492.00 | 1,499.00 | 1,499.00 | 0.54% | 7,100 |
| Feb 9, 2026 | 1,497.00 | 1,500.00 | 1,491.00 | 1,491.00 | 1,491.00 | - | 8,700 |
| Feb 6, 2026 | 1,494.00 | 1,494.00 | 1,491.00 | 1,491.00 | 1,491.00 | -0.20% | 4,300 |
| Feb 5, 2026 | 1,503.00 | 1,503.00 | 1,491.00 | 1,494.00 | 1,494.00 | -0.33% | 8,000 |
| Feb 4, 2026 | 1,492.00 | 1,499.00 | 1,492.00 | 1,499.00 | 1,499.00 | 0.47% | 3,200 |
| Feb 3, 2026 | 1,496.00 | 1,500.00 | 1,490.00 | 1,492.00 | 1,492.00 | 0.40% | 7,500 |
| Feb 2, 2026 | 1,487.00 | 1,499.00 | 1,485.00 | 1,486.00 | 1,486.00 | -0.07% | 3,400 |
| Jan 30, 2026 | 1,484.00 | 1,489.00 | 1,481.00 | 1,487.00 | 1,487.00 | 0.13% | 4,600 |
| Jan 29, 2026 | 1,499.00 | 1,499.00 | 1,477.00 | 1,485.00 | 1,485.00 | -0.67% | 13,000 |
| Jan 28, 2026 | 1,503.00 | 1,503.00 | 1,490.00 | 1,495.00 | 1,495.00 | 0.20% | 6,300 |
| Jan 27, 2026 | 1,495.00 | 1,499.00 | 1,492.00 | 1,492.00 | 1,492.00 | -0.13% | 2,900 |
| Jan 26, 2026 | 1,494.00 | 1,500.00 | 1,490.00 | 1,494.00 | 1,494.00 | - | 7,900 |
| Jan 23, 2026 | 1,489.00 | 1,502.00 | 1,486.00 | 1,494.00 | 1,494.00 | 0.67% | 4,000 |
| Jan 22, 2026 | 1,482.00 | 1,488.00 | 1,479.00 | 1,484.00 | 1,484.00 | 0.20% | 6,600 |
| Jan 21, 2026 | 1,496.00 | 1,496.00 | 1,480.00 | 1,481.00 | 1,481.00 | -1.00% | 18,200 |
| Jan 20, 2026 | 1,501.00 | 1,501.00 | 1,495.00 | 1,496.00 | 1,496.00 | -0.33% | 5,200 |
| Jan 19, 2026 | 1,508.00 | 1,508.00 | 1,498.00 | 1,501.00 | 1,501.00 | 0.33% | 7,700 |
| Jan 16, 2026 | 1,498.00 | 1,500.00 | 1,495.00 | 1,496.00 | 1,496.00 | -0.20% | 4,500 |
| Jan 15, 2026 | 1,495.00 | 1,504.00 | 1,495.00 | 1,499.00 | 1,499.00 | 0.27% | 7,400 |
| Jan 14, 2026 | 1,496.00 | 1,499.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.07% | 6,400 |
| Jan 13, 2026 | 1,515.00 | 1,515.00 | 1,492.00 | 1,496.00 | 1,496.00 | -0.73% | 18,100 |
| Jan 9, 2026 | 1,497.00 | 1,507.00 | 1,497.00 | 1,507.00 | 1,507.00 | 0.67% | 4,700 |
| Jan 8, 2026 | 1,490.00 | 1,500.00 | 1,484.00 | 1,497.00 | 1,497.00 | 0.60% | 5,700 |
| Jan 7, 2026 | 1,494.00 | 1,502.00 | 1,487.00 | 1,488.00 | 1,488.00 | -0.07% | 11,200 |
| Jan 6, 2026 | 1,494.00 | 1,495.00 | 1,487.00 | 1,489.00 | 1,489.00 | 0.20% | 7,300 |
| Jan 5, 2026 | 1,501.00 | 1,501.00 | 1,482.00 | 1,486.00 | 1,486.00 | -0.40% | 7,100 |
| Dec 30, 2025 | 1,477.00 | 1,493.00 | 1,476.00 | 1,492.00 | 1,492.00 | 1.02% | 5,100 |
| Dec 29, 2025 | 1,470.00 | 1,483.00 | 1,467.00 | 1,477.00 | 1,477.00 | -0.34% | 8,500 |
| Dec 26, 2025 | 1,482.00 | 1,490.00 | 1,477.00 | 1,482.00 | 1,482.00 | 0.14% | 15,300 |
| Dec 25, 2025 | 1,493.00 | 1,496.00 | 1,475.00 | 1,480.00 | 1,480.00 | -0.07% | 18,900 |
| Dec 24, 2025 | 1,487.00 | 1,490.00 | 1,478.00 | 1,481.00 | 1,481.00 | - | 6,900 |
| Dec 23, 2025 | 1,494.00 | 1,494.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.87% | 9,000 |
| Dec 22, 2025 | 1,520.00 | 1,520.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.60% | 13,800 |
| Dec 19, 2025 | 1,505.00 | 1,510.00 | 1,497.00 | 1,503.00 | 1,503.00 | -0.13% | 19,700 |
| Dec 18, 2025 | 1,500.00 | 1,505.00 | 1,497.00 | 1,505.00 | 1,505.00 | 0.74% | 5,200 |
| Dec 17, 2025 | 1,510.00 | 1,510.00 | 1,490.00 | 1,494.00 | 1,494.00 | -1.06% | 8,200 |
| Dec 16, 2025 | 1,499.00 | 1,510.00 | 1,499.00 | 1,510.00 | 1,510.00 | 0.73% | 3,500 |
| Dec 15, 2025 | 1,495.00 | 1,510.00 | 1,495.00 | 1,499.00 | 1,499.00 | 0.27% | 5,300 |
| Dec 12, 2025 | 1,509.00 | 1,509.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.47% | 5,900 |
| Dec 11, 2025 | 1,516.00 | 1,516.00 | 1,488.00 | 1,488.00 | 1,488.00 | -1.39% | 12,100 |
| Dec 10, 2025 | 1,522.00 | 1,542.00 | 1,509.00 | 1,509.00 | 1,509.00 | -0.85% | 10,900 |
| Dec 9, 2025 | 1,536.00 | 1,547.00 | 1,522.00 | 1,522.00 | 1,522.00 | -0.98% | 4,600 |
| Dec 8, 2025 | 1,544.00 | 1,549.00 | 1,537.00 | 1,537.00 | 1,537.00 | -0.84% | 5,100 |
| Dec 5, 2025 | 1,560.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.64% | 4,900 |
| Dec 4, 2025 | 1,555.00 | 1,563.00 | 1,553.00 | 1,560.00 | 1,560.00 | 0.58% | 3,600 |
| Dec 3, 2025 | 1,576.00 | 1,576.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.70% | 3,900 |
| Dec 2, 2025 | 1,585.00 | 1,587.00 | 1,561.00 | 1,562.00 | 1,562.00 | - | 5,200 |
| Dec 1, 2025 | 1,584.00 | 1,584.00 | 1,560.00 | 1,562.00 | 1,562.00 | -0.45% | 6,300 |
| Nov 28, 2025 | 1,587.00 | 1,588.00 | 1,553.00 | 1,569.00 | 1,569.00 | -0.95% | 6,600 |
| Nov 27, 2025 | 1,562.00 | 1,600.00 | 1,553.00 | 1,584.00 | 1,584.00 | 0.70% | 15,200 |
| Nov 26, 2025 | 1,565.00 | 1,576.00 | 1,565.00 | 1,573.00 | 1,573.00 | -0.38% | 6,200 |
| Nov 25, 2025 | 1,590.00 | 1,590.00 | 1,562.00 | 1,579.00 | 1,579.00 | 0.25% | 14,200 |
| Nov 21, 2025 | 1,555.00 | 1,580.00 | 1,533.00 | 1,575.00 | 1,575.00 | 1.29% | 16,900 |
| Nov 20, 2025 | 1,609.00 | 1,609.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.33% | 10,100 |
| Nov 19, 2025 | 1,561.00 | 1,604.00 | 1,557.00 | 1,576.00 | 1,576.00 | 1.35% | 10,100 |
| Nov 18, 2025 | 1,576.00 | 1,588.00 | 1,540.00 | 1,555.00 | 1,555.00 | -2.02% | 30,300 |
| Nov 17, 2025 | 1,645.00 | 1,653.00 | 1,531.00 | 1,587.00 | 1,587.00 | -3.53% | 42,000 |
| Nov 14, 2025 | 1,629.00 | 1,657.00 | 1,628.00 | 1,645.00 | 1,645.00 | 0.37% | 12,300 |
| Nov 13, 2025 | 1,640.00 | 1,649.00 | 1,623.00 | 1,639.00 | 1,639.00 | -0.55% | 10,400 |
| Nov 12, 2025 | 1,652.00 | 1,652.00 | 1,630.00 | 1,648.00 | 1,648.00 | 1.04% | 6,300 |
| Nov 11, 2025 | 1,640.00 | 1,640.00 | 1,610.00 | 1,631.00 | 1,631.00 | -0.55% | 4,100 |
| Nov 10, 2025 | 1,618.00 | 1,640.00 | 1,618.00 | 1,640.00 | 1,640.00 | 1.36% | 3,100 |
| Nov 7, 2025 | 1,612.00 | 1,624.00 | 1,601.00 | 1,618.00 | 1,618.00 | -0.55% | 6,700 |
| Nov 6, 2025 | 1,614.00 | 1,642.00 | 1,603.00 | 1,627.00 | 1,627.00 | 0.43% | 8,600 |
| Nov 5, 2025 | 1,657.00 | 1,657.00 | 1,610.00 | 1,620.00 | 1,620.00 | -2.23% | 9,800 |
| Nov 4, 2025 | 1,659.00 | 1,692.00 | 1,633.00 | 1,657.00 | 1,657.00 | -0.12% | 9,300 |
| Oct 31, 2025 | 1,669.00 | 1,669.00 | 1,651.00 | 1,659.00 | 1,659.00 | -0.72% | 5,800 |
| Oct 30, 2025 | 1,692.00 | 1,692.00 | 1,671.00 | 1,671.00 | 1,671.00 | -1.24% | 3,800 |
| Oct 29, 2025 | 1,690.00 | 1,693.00 | 1,683.00 | 1,692.00 | 1,692.00 | 0.06% | 6,500 |
| Oct 28, 2025 | 1,691.00 | 1,695.00 | 1,688.00 | 1,691.00 | 1,691.00 | - | 2,800 |
| Oct 27, 2025 | 1,720.00 | 1,720.00 | 1,690.00 | 1,691.00 | 1,691.00 | -0.53% | 15,700 |
| Oct 24, 2025 | 1,700.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,700.00 | 0.06% | 5,100 |
| Oct 23, 2025 | 1,717.00 | 1,717.00 | 1,699.00 | 1,699.00 | 1,699.00 | -0.59% | 4,300 |
| Oct 22, 2025 | 1,723.00 | 1,724.00 | 1,709.00 | 1,709.00 | 1,709.00 | -0.47% | 3,900 |
| Oct 21, 2025 | 1,706.00 | 1,724.00 | 1,706.00 | 1,717.00 | 1,717.00 | 0.70% | 6,500 |
| Oct 20, 2025 | 1,705.00 | 1,726.00 | 1,702.00 | 1,705.00 | 1,705.00 | 0.29% | 6,200 |
| Oct 17, 2025 | 1,690.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.65% | 5,400 |
| Oct 16, 2025 | 1,692.00 | 1,707.00 | 1,680.00 | 1,689.00 | 1,689.00 | -0.18% | 6,600 |
| Oct 15, 2025 | 1,693.00 | 1,717.00 | 1,690.00 | 1,692.00 | 1,692.00 | -0.06% | 5,400 |
| Oct 14, 2025 | 1,660.00 | 1,726.00 | 1,660.00 | 1,693.00 | 1,693.00 | 1.87% | 13,600 |
| Oct 10, 2025 | 1,720.00 | 1,753.00 | 1,648.00 | 1,662.00 | 1,662.00 | -3.26% | 20,600 |
| Oct 9, 2025 | 1,731.00 | 1,758.00 | 1,709.00 | 1,718.00 | 1,718.00 | -2.05% | 12,400 |
| Oct 8, 2025 | 1,765.00 | 1,773.00 | 1,740.00 | 1,754.00 | 1,754.00 | -0.62% | 10,800 |