Kotobukiya Co., Ltd. (TYO:7809)
Japan
· Delayed Price · Currency is JPY 1,332.00
-7.00 (-0.52%)
Apr 28, 2026, 3:30 PM JST
Kotobukiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,339.00 | 1,344.00 | 1,330.00 | 1,332.00 | 1,332.00 | -0.52% | 2,800 |
| Apr 27, 2026 | 1,345.00 | 1,345.00 | 1,339.00 | 1,339.00 | 1,339.00 | -0.45% | 5,700 |
| Apr 24, 2026 | 1,333.00 | 1,345.00 | 1,331.00 | 1,345.00 | 1,345.00 | 0.90% | 7,300 |
| Apr 23, 2026 | 1,351.00 | 1,353.00 | 1,327.00 | 1,333.00 | 1,333.00 | -1.33% | 13,600 |
| Apr 22, 2026 | 1,359.00 | 1,359.00 | 1,351.00 | 1,351.00 | 1,351.00 | - | 3,900 |
| Apr 21, 2026 | 1,352.00 | 1,357.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.22% | 3,200 |
| Apr 20, 2026 | 1,356.00 | 1,360.00 | 1,351.00 | 1,354.00 | 1,354.00 | -0.15% | 3,600 |
| Apr 17, 2026 | 1,350.00 | 1,357.00 | 1,350.00 | 1,356.00 | 1,356.00 | 0.44% | 3,800 |
| Apr 16, 2026 | 1,347.00 | 1,356.00 | 1,347.00 | 1,350.00 | 1,350.00 | 0.22% | 5,500 |
| Apr 15, 2026 | 1,353.00 | 1,362.00 | 1,347.00 | 1,347.00 | 1,347.00 | -0.52% | 6,100 |
| Apr 14, 2026 | 1,368.00 | 1,403.00 | 1,349.00 | 1,354.00 | 1,354.00 | -0.81% | 18,300 |
| Apr 13, 2026 | 1,367.00 | 1,367.00 | 1,361.00 | 1,365.00 | 1,365.00 | -0.07% | 3,400 |
| Apr 10, 2026 | 1,377.00 | 1,377.00 | 1,360.00 | 1,366.00 | 1,366.00 | -0.15% | 4,800 |
| Apr 9, 2026 | 1,374.00 | 1,379.00 | 1,363.00 | 1,368.00 | 1,368.00 | -0.36% | 2,700 |
| Apr 8, 2026 | 1,372.00 | 1,380.00 | 1,366.00 | 1,373.00 | 1,373.00 | 0.51% | 6,800 |
| Apr 7, 2026 | 1,367.00 | 1,376.00 | 1,361.00 | 1,366.00 | 1,366.00 | -0.07% | 5,200 |
| Apr 6, 2026 | 1,367.00 | 1,369.00 | 1,363.00 | 1,367.00 | 1,367.00 | 0.37% | 5,800 |
| Apr 3, 2026 | 1,349.00 | 1,362.00 | 1,349.00 | 1,362.00 | 1,362.00 | 0.96% | 4,000 |
| Apr 2, 2026 | 1,360.00 | 1,365.00 | 1,349.00 | 1,349.00 | 1,349.00 | -0.52% | 6,700 |
| Apr 1, 2026 | 1,362.00 | 1,362.00 | 1,352.00 | 1,356.00 | 1,356.00 | 0.97% | 2,300 |
| Mar 31, 2026 | 1,362.00 | 1,362.00 | 1,312.00 | 1,343.00 | 1,343.00 | -1.10% | 16,100 |
| Mar 30, 2026 | 1,362.00 | 1,366.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.29% | 9,500 |
| Mar 27, 2026 | 1,356.00 | 1,363.00 | 1,356.00 | 1,362.00 | 1,362.00 | 0.15% | 7,200 |
| Mar 26, 2026 | 1,382.00 | 1,382.00 | 1,356.00 | 1,360.00 | 1,360.00 | -1.52% | 11,500 |
| Mar 25, 2026 | 1,371.00 | 1,382.00 | 1,370.00 | 1,381.00 | 1,381.00 | 0.95% | 7,300 |
| Mar 24, 2026 | 1,386.00 | 1,386.00 | 1,368.00 | 1,368.00 | 1,368.00 | -0.58% | 3,500 |
| Mar 23, 2026 | 1,406.00 | 1,406.00 | 1,355.00 | 1,376.00 | 1,376.00 | -1.36% | 15,400 |
| Mar 19, 2026 | 1,397.00 | 1,399.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.07% | 4,900 |
| Mar 18, 2026 | 1,397.00 | 1,403.00 | 1,396.00 | 1,396.00 | 1,396.00 | 0.07% | 3,500 |
| Mar 17, 2026 | 1,400.00 | 1,402.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.36% | 7,500 |
| Mar 16, 2026 | 1,400.00 | 1,400.00 | 1,396.00 | 1,400.00 | 1,400.00 | - | 4,400 |
| Mar 13, 2026 | 1,396.00 | 1,400.00 | 1,396.00 | 1,400.00 | 1,400.00 | 0.14% | 2,300 |
| Mar 12, 2026 | 1,402.00 | 1,403.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.29% | 3,400 |
| Mar 11, 2026 | 1,401.00 | 1,411.00 | 1,395.00 | 1,402.00 | 1,402.00 | -0.14% | 11,000 |
| Mar 10, 2026 | 1,394.00 | 1,405.00 | 1,386.00 | 1,404.00 | 1,404.00 | 1.01% | 6,000 |
| 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 |