Kotobuki Spirits Co., Ltd. 2222
TSE · Japan · Consumer Non-Durables
¥2,463.00+43.50 (+1.80%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2,419.50 | -0.33% | ¥2,406.00 | ¥2,427.00 | ¥2,383.00 | 864.40K |
| 2026-09-29 | ¥2,427.50 | -3.75% | ¥2,490.00 | ¥2,511.00 | ¥2,414.50 | 737.00K |
| 2026-09-28 | ¥2,522.00 | +0.30% | ¥2,529.00 | ¥2,535.50 | ¥2,502.00 | 617.00K |
| 2026-09-25 | ¥2,514.50 | -4.55% | ¥2,618.00 | ¥2,641.00 | ¥2,511.50 | 1.40M |
| 2026-09-24 | ¥2,634.50 | +1.44% | ¥2,592.50 | ¥2,648.00 | ¥2,585.00 | 524.00K |
| 2026-09-18 | ¥2,597.00 | +0.46% | ¥2,584.00 | ¥2,597.00 | ¥2,545.00 | 555.90K |
| 2026-09-17 | ¥2,585.00 | +2.23% | ¥2,578.50 | ¥2,599.00 | ¥2,567.50 | 388.40K |
| 2026-09-16 | ¥2,528.50 | +0.32% | ¥2,545.50 | ¥2,562.50 | ¥2,495.00 | 382.50K |
| 2026-09-15 | ¥2,520.50 | -2.04% | ¥2,600.00 | ¥2,603.50 | ¥2,515.00 | 305.30K |
| 2026-09-14 | ¥2,573.00 | +1.16% | ¥2,546.00 | ¥2,575.00 | ¥2,541.00 | 680.90K |
| 2026-09-11 | ¥2,543.50 | +0.14% | ¥2,543.00 | ¥2,558.00 | ¥2,521.00 | 745.30K |
| 2026-09-10 | ¥2,540.00 | +3.46% | ¥2,468.00 | ¥2,540.00 | ¥2,438.00 | 858.70K |
| 2026-09-09 | ¥2,455.00 | -0.28% | ¥2,478.00 | ¥2,484.00 | ¥2,415.00 | 1.26M |
| 2026-09-08 | ¥2,462.00 | -1.66% | ¥2,499.00 | ¥2,500.00 | ¥2,432.50 | 1.80M |
| 2026-09-07 | ¥2,503.50 | -5.46% | ¥2,649.50 | ¥2,654.00 | ¥2,475.50 | 1.59M |
| 2026-09-04 | ¥2,648.00 | +0.78% | ¥2,621.00 | ¥2,655.50 | ¥2,582.00 | 691.00K |
| 2026-09-03 | ¥2,627.50 | -2.88% | ¥2,700.50 | ¥2,720.00 | ¥2,619.50 | 927.00K |
| 2026-09-02 | ¥2,705.50 | -1.21% | ¥2,730.00 | ¥2,750.50 | ¥2,690.00 | 314.70K |
| 2026-09-01 | ¥2,738.50 | -1.39% | ¥2,756.00 | ¥2,779.50 | ¥2,738.50 | 353.60K |
| 2026-08-31 | ¥2,777.00 | +1.06% | ¥2,739.50 | ¥2,787.00 | ¥2,739.50 | 319.30K |
| 2026-08-28 | ¥2,748.00 | +1.57% | ¥2,697.50 | ¥2,753.50 | ¥2,696.00 | 348.80K |
| 2026-08-27 | ¥2,705.50 | -0.35% | ¥2,703.00 | ¥2,727.50 | ¥2,690.00 | 448.10K |
| 2026-08-26 | ¥2,715.00 | -0.39% | ¥2,730.00 | ¥2,753.50 | ¥2,713.50 | 210.70K |
| 2026-08-25 | ¥2,725.50 | +0.80% | ¥2,713.00 | ¥2,743.00 | ¥2,690.00 | 281.00K |
| 2026-08-24 | ¥2,704.00 | +0.88% | ¥2,690.00 | ¥2,716.50 | ¥2,677.50 | 321.00K |
| 2026-08-21 | ¥2,680.50 | -0.81% | ¥2,711.00 | ¥2,729.50 | ¥2,661.50 | 388.80K |
| 2026-08-20 | ¥2,702.50 | +0.04% | ¥2,750.00 | ¥2,761.00 | ¥2,689.00 | 290.50K |
| 2026-08-19 | ¥2,701.50 | +0.73% | ¥2,732.00 | ¥2,768.50 | ¥2,694.50 | 491.70K |
| 2026-08-18 | ¥2,682.00 | -0.81% | ¥2,675.50 | ¥2,710.00 | ¥2,631.50 | 387.60K |
| 2026-08-17 | ¥2,704.00 | -1.53% | ¥2,725.00 | ¥2,735.00 | ¥2,664.50 | 596.90K |
| 2026-08-14 | ¥2,746.00 | +2.18% | ¥2,653.00 | ¥2,775.00 | ¥2,646.50 | 673.30K |
| 2026-08-13 | ¥2,687.50 | +3.90% | ¥2,664.00 | ¥2,692.00 | ¥2,630.50 | 550.70K |
| 2026-08-12 | ¥2,586.50 | -2.10% | ¥2,644.00 | ¥2,648.50 | ¥2,566.00 | 511.20K |
| 2026-08-10 | ¥2,642.00 | +1.26% | ¥2,612.50 | ¥2,661.00 | ¥2,590.50 | 399.70K |
| 2026-08-07 | ¥2,609.00 | -0.80% | ¥2,617.50 | ¥2,637.50 | ¥2,570.50 | 665.40K |
| 2026-08-06 | ¥2,630.00 | +3.54% | ¥2,550.00 | ¥2,644.50 | ¥2,550.00 | 591.30K |
| 2026-08-05 | ¥2,540.00 | -0.65% | ¥2,506.50 | ¥2,595.00 | ¥2,458.00 | 749.50K |
| 2026-08-04 | ¥2,556.50 | +0.39% | ¥2,600.00 | ¥2,656.50 | ¥2,505.00 | 848.00K |
| 2026-08-03 | ¥2,546.50 | +0.14% | ¥2,585.00 | ¥2,590.00 | ¥2,495.00 | 909.70K |
| 2026-07-31 | ¥2,543.00 | +0.16% | ¥2,508.00 | ¥2,587.50 | ¥2,486.00 | 550.30K |
| 2026-07-30 | ¥2,539.00 | -0.80% | ¥2,513.50 | ¥2,555.00 | ¥2,501.00 | 590.50K |
| 2026-07-29 | ¥2,559.50 | +0.22% | ¥2,564.00 | ¥2,597.00 | ¥2,532.00 | 784.50K |
| 2026-07-28 | ¥2,554.00 | +1.63% | ¥2,513.00 | ¥2,569.00 | ¥2,497.50 | 530.30K |
| 2026-07-27 | ¥2,513.00 | +3.25% | ¥2,455.00 | ¥2,522.00 | ¥2,447.50 | 495.60K |
| 2026-07-24 | ¥2,434.00 | +0.04% | ¥2,360.00 | ¥2,434.00 | ¥2,352.50 | 879.10K |
| 2026-07-23 | ¥2,433.00 | -1.34% | ¥2,422.00 | ¥2,464.00 | ¥2,404.00 | 666.90K |
| 2026-07-22 | ¥2,466.00 | -3.45% | ¥2,504.00 | ¥2,536.00 | ¥2,457.50 | 890.20K |
| 2026-07-21 | ¥2,554.00 | -1.71% | ¥2,585.00 | ¥2,617.50 | ¥2,535.00 | 625.60K |
| 2026-07-17 | ¥2,598.50 | -1.20% | ¥2,626.50 | ¥2,639.50 | ¥2,582.00 | 487.20K |
| 2026-07-16 | ¥2,630.00 | +1.15% | ¥2,595.00 | ¥2,643.00 | ¥2,590.50 | 356.20K |
| 2026-07-15 | ¥2,600.00 | -0.90% | ¥2,620.00 | ¥2,637.50 | ¥2,553.00 | 504.00K |
| 2026-07-14 | ¥2,623.50 | -1.15% | ¥2,640.00 | ¥2,660.00 | ¥2,614.50 | 593.70K |
| 2026-07-13 | ¥2,654.00 | +1.74% | ¥2,627.50 | ¥2,664.50 | ¥2,596.50 | 602.30K |
| 2026-07-10 | ¥2,608.50 | +1.85% | ¥2,577.50 | ¥2,626.50 | ¥2,562.00 | 642.70K |
| 2026-07-09 | ¥2,561.00 | -0.97% | ¥2,580.50 | ¥2,580.50 | ¥2,543.00 | 341.40K |
| 2026-07-08 | ¥2,586.00 | +0.88% | ¥2,567.00 | ¥2,603.50 | ¥2,546.50 | 467.30K |
| 2026-07-07 | ¥2,563.50 | +0.04% | ¥2,570.00 | ¥2,573.00 | ¥2,500.00 | 375.00K |
| 2026-07-06 | ¥2,562.50 | +0.69% | ¥2,545.00 | ¥2,580.00 | ¥2,531.00 | 299.90K |
| 2026-07-03 | ¥2,545.00 | +2.15% | ¥2,510.00 | ¥2,594.00 | ¥2,505.00 | 740.20K |
| 2026-07-02 | ¥2,491.50 | +1.12% | ¥2,510.00 | ¥2,555.00 | ¥2,488.50 | 551.10K |
| 2026-07-01 | ¥2,464.00 | -1.00% | ¥2,498.00 | ¥2,505.50 | ¥2,453.00 | 489.60K |
| 2026-06-30 | ¥2,489.00 | +0.57% | ¥2,490.00 | ¥2,529.00 | ¥2,464.50 | 608.00K |
| 2026-06-29 | ¥2,475.00 | +2.21% | ¥2,442.00 | ¥2,479.50 | ¥2,411.00 | 636.70K |
| 2026-06-26 | ¥2,421.50 | -0.98% | ¥2,444.00 | ¥2,448.50 | ¥2,400.00 | 531.10K |
| 2026-06-25 | ¥2,445.50 | +4.44% | ¥2,380.00 | ¥2,472.50 | ¥2,347.50 | 750.00K |
| 2026-06-24 | ¥2,341.50 | +0.84% | ¥2,297.00 | ¥2,378.00 | ¥2,292.50 | 677.10K |
| 2026-06-23 | ¥2,322.00 | -0.58% | ¥2,310.00 | ¥2,354.00 | ¥2,284.50 | 520.50K |
| 2026-06-22 | ¥2,335.50 | +0.49% | ¥2,324.00 | ¥2,372.00 | ¥2,290.00 | 554.10K |
| 2026-06-19 | ¥2,324.00 | -0.41% | ¥2,298.00 | ¥2,352.00 | ¥2,274.50 | 718.40K |
| 2026-06-18 | ¥2,333.50 | +2.46% | ¥2,320.00 | ¥2,355.00 | ¥2,290.00 | 783.40K |
| 2026-06-17 | ¥2,277.50 | -0.28% | ¥2,284.00 | ¥2,317.50 | ¥2,273.00 | 461.70K |
| 2026-06-16 | ¥2,284.00 | -2.21% | ¥2,350.50 | ¥2,354.50 | ¥2,249.00 | 513.50K |
| 2026-06-15 | ¥2,335.50 | -0.30% | ¥2,350.00 | ¥2,358.50 | ¥2,311.50 | 778.20K |
| 2026-06-12 | ¥2,342.50 | -2.09% | ¥2,437.00 | ¥2,439.50 | ¥2,330.00 | 989.30K |
| 2026-06-11 | ¥2,392.50 | -0.15% | ¥2,416.00 | ¥2,468.00 | ¥2,361.00 | 1.06M |
| 2026-06-10 | ¥2,396.00 | +5.55% | ¥2,350.00 | ¥2,454.00 | ¥2,320.50 | 1.43M |
| 2026-06-09 | ¥2,270.00 | +3.80% | ¥2,237.00 | ¥2,293.00 | ¥2,208.00 | 1.01M |
| 2026-06-08 | ¥2,187.00 | +1.56% | ¥2,201.00 | ¥2,235.00 | ¥2,150.50 | 1.00M |
| 2026-06-05 | ¥2,153.50 | +0.91% | ¥2,111.50 | ¥2,164.50 | ¥2,104.50 | 469.10K |
| 2026-06-04 | ¥2,134.00 | +1.16% | ¥2,125.00 | ¥2,169.00 | ¥2,112.00 | 657.20K |
| 2026-06-03 | ¥2,109.50 | +3.20% | ¥2,042.00 | ¥2,124.00 | ¥2,019.00 | 702.80K |
| 2026-06-02 | ¥2,044.00 | -1.06% | ¥2,073.50 | ¥2,076.00 | ¥2,025.00 | 625.40K |
| 2026-06-01 | ¥2,066.00 | -0.91% | ¥2,067.50 | ¥2,080.00 | ¥2,032.50 | 655.60K |
| 2026-05-29 | ¥2,085.00 | +0.31% | ¥2,057.50 | ¥2,099.50 | ¥2,040.00 | 553.50K |
| 2026-05-28 | ¥2,078.50 | +2.06% | ¥2,040.50 | ¥2,105.00 | ¥2,039.00 | 442.10K |
| 2026-05-27 | ¥2,036.50 | +0.64% | ¥2,010.00 | ¥2,043.50 | ¥2,000.00 | 343.30K |
| 2026-05-26 | ¥2,023.50 | -0.76% | ¥2,018.50 | ¥2,041.50 | ¥2,002.50 | 362.80K |
| 2026-05-25 | ¥2,039.00 | +1.72% | ¥2,037.00 | ¥2,091.50 | ¥2,013.00 | 431.80K |
| 2026-05-22 | ¥2,004.50 | +0.23% | ¥2,009.50 | ¥2,015.00 | ¥1,932.00 | 575.80K |
| 2026-05-21 | ¥2,000.00 | -2.30% | ¥2,047.00 | ¥2,079.00 | ¥2,000.00 | 396.80K |