Media Kobo, Inc. 3815
TSE · Japan · Technology Services
¥432.00+1.00 (+0.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥432.00 | +0.23% | ¥433.00 | ¥435.00 | ¥432.00 | 8.80K |
| 2026-10-01 | ¥431.00 | 0.00% | ¥431.00 | ¥433.00 | ¥431.00 | 2.90K |
| 2026-09-30 | ¥431.00 | 0.00% | ¥431.00 | ¥435.00 | ¥431.00 | 4.90K |
| 2026-09-29 | ¥431.00 | -0.23% | ¥430.00 | ¥433.00 | ¥430.00 | 2.80K |
| 2026-09-28 | ¥432.00 | 0.00% | ¥432.00 | ¥432.00 | ¥430.00 | 4.50K |
| 2026-09-25 | ¥432.00 | -0.46% | ¥434.00 | ¥434.00 | ¥432.00 | 3.10K |
| 2026-09-24 | ¥434.00 | -0.23% | ¥436.00 | ¥436.00 | ¥433.00 | 6.80K |
| 2026-09-18 | ¥435.00 | +0.23% | ¥434.00 | ¥437.00 | ¥434.00 | 2.90K |
| 2026-09-17 | ¥434.00 | 0.00% | ¥434.00 | ¥438.00 | ¥434.00 | 10.70K |
| 2026-09-16 | ¥434.00 | +1.64% | ¥430.00 | ¥436.00 | ¥429.00 | 22.10K |
| 2026-09-15 | ¥427.00 | 0.00% | ¥427.00 | ¥428.00 | ¥426.00 | 4.70K |
| 2026-09-14 | ¥427.00 | 0.00% | ¥429.00 | ¥429.00 | ¥427.00 | 6.40K |
| 2026-09-11 | ¥427.00 | -0.23% | ¥427.00 | ¥429.00 | ¥427.00 | 6.20K |
| 2026-09-10 | ¥428.00 | 0.00% | ¥428.00 | ¥429.00 | ¥427.00 | 3.70K |
| 2026-09-09 | ¥428.00 | -0.23% | ¥428.00 | ¥429.00 | ¥428.00 | 2.40K |
| 2026-09-08 | ¥429.00 | -0.23% | ¥430.00 | ¥430.00 | ¥428.00 | 3.50K |
| 2026-09-07 | ¥430.00 | +0.23% | ¥430.00 | ¥430.00 | ¥428.00 | 9.90K |
| 2026-09-04 | ¥429.00 | 0.00% | ¥429.00 | ¥430.00 | ¥428.00 | 4.70K |
| 2026-09-03 | ¥429.00 | 0.00% | ¥429.00 | ¥430.00 | ¥427.00 | 8.50K |
| 2026-09-02 | ¥429.00 | +0.47% | ¥427.00 | ¥429.00 | ¥426.00 | 14.00K |
| 2026-09-01 | ¥427.00 | -0.93% | ¥429.00 | ¥431.00 | ¥427.00 | 22.70K |
| 2026-08-31 | ¥431.00 | 0.00% | ¥431.00 | ¥433.00 | ¥430.00 | 21.00K |
| 2026-08-28 | ¥431.00 | -6.71% | ¥422.00 | ¥437.00 | ¥421.00 | 86.80K |
| 2026-08-27 | ¥462.00 | +0.43% | ¥460.00 | ¥462.00 | ¥459.00 | 27.00K |
| 2026-08-26 | ¥460.00 | +0.22% | ¥459.00 | ¥460.00 | ¥457.00 | 10.70K |
| 2026-08-25 | ¥459.00 | -0.22% | ¥458.00 | ¥459.00 | ¥456.00 | 12.70K |
| 2026-08-24 | ¥460.00 | +0.44% | ¥457.00 | ¥462.00 | ¥457.00 | 16.90K |
| 2026-08-21 | ¥458.00 | -0.65% | ¥461.00 | ¥463.00 | ¥457.00 | 17.90K |
| 2026-08-20 | ¥461.00 | -0.43% | ¥465.00 | ¥466.00 | ¥460.00 | 13.80K |
| 2026-08-19 | ¥463.00 | -0.22% | ¥465.00 | ¥465.00 | ¥462.00 | 14.40K |
| 2026-08-18 | ¥464.00 | +0.65% | ¥461.00 | ¥464.00 | ¥461.00 | 6.40K |
| 2026-08-17 | ¥461.00 | +0.66% | ¥461.00 | ¥464.00 | ¥460.00 | 14.30K |
| 2026-08-14 | ¥458.00 | +0.66% | ¥455.00 | ¥458.00 | ¥455.00 | 9.50K |
| 2026-08-13 | ¥455.00 | 0.00% | ¥455.00 | ¥457.00 | ¥452.00 | 13.50K |
| 2026-08-12 | ¥455.00 | +1.11% | ¥448.00 | ¥455.00 | ¥447.00 | 32.60K |
| 2026-08-10 | ¥450.00 | +0.22% | ¥449.00 | ¥450.00 | ¥447.00 | 13.70K |
| 2026-08-07 | ¥449.00 | +0.67% | ¥447.00 | ¥449.00 | ¥446.00 | 12.60K |
| 2026-08-06 | ¥446.00 | 0.00% | ¥446.00 | ¥447.00 | ¥445.00 | 6.60K |
| 2026-08-05 | ¥446.00 | 0.00% | ¥446.00 | ¥448.00 | ¥445.00 | 14.30K |
| 2026-08-04 | ¥446.00 | +0.68% | ¥444.00 | ¥446.00 | ¥444.00 | 9.40K |
| 2026-08-03 | ¥443.00 | 0.00% | ¥445.00 | ¥445.00 | ¥443.00 | 8.50K |
| 2026-07-31 | ¥443.00 | 0.00% | ¥444.00 | ¥445.00 | ¥443.00 | 12.70K |
| 2026-07-30 | ¥443.00 | -0.23% | ¥445.00 | ¥445.00 | ¥443.00 | 10.70K |
| 2026-07-29 | ¥444.00 | +0.23% | ¥445.00 | ¥445.00 | ¥444.00 | 16.20K |
| 2026-07-28 | ¥443.00 | -0.23% | ¥444.00 | ¥445.00 | ¥443.00 | 8.10K |
| 2026-07-27 | ¥444.00 | 0.00% | ¥445.00 | ¥445.00 | ¥443.00 | 11.10K |
| 2026-07-24 | ¥444.00 | -0.22% | ¥445.00 | ¥445.00 | ¥442.00 | 13.70K |
| 2026-07-23 | ¥445.00 | +0.23% | ¥445.00 | ¥445.00 | ¥443.00 | 12.20K |
| 2026-07-22 | ¥444.00 | -0.22% | ¥445.00 | ¥445.00 | ¥444.00 | 6.00K |
| 2026-07-21 | ¥445.00 | +0.23% | ¥445.00 | ¥445.00 | ¥443.00 | 13.00K |
| 2026-07-17 | ¥444.00 | +0.23% | ¥445.00 | ¥445.00 | ¥443.00 | 5.70K |
| 2026-07-16 | ¥443.00 | -0.23% | ¥444.00 | ¥445.00 | ¥442.00 | 16.10K |
| 2026-07-15 | ¥444.00 | 0.00% | ¥444.00 | ¥445.00 | ¥443.00 | 10.30K |
| 2026-07-14 | ¥444.00 | +0.23% | ¥443.00 | ¥445.00 | ¥443.00 | 9.90K |
| 2026-07-13 | ¥443.00 | -0.45% | ¥442.00 | ¥445.00 | ¥442.00 | 14.60K |
| 2026-07-10 | ¥445.00 | +0.45% | ¥443.00 | ¥445.00 | ¥443.00 | 5.40K |
| 2026-07-09 | ¥443.00 | 0.00% | ¥444.00 | ¥444.00 | ¥443.00 | 5.50K |
| 2026-07-08 | ¥443.00 | -0.23% | ¥445.00 | ¥445.00 | ¥442.00 | 18.30K |
| 2026-07-07 | ¥444.00 | -0.45% | ¥446.00 | ¥446.00 | ¥443.00 | 21.30K |
| 2026-07-06 | ¥446.00 | +0.45% | ¥446.00 | ¥446.00 | ¥444.00 | 14.10K |
| 2026-07-03 | ¥444.00 | -0.45% | ¥447.00 | ¥447.00 | ¥444.00 | 20.70K |
| 2026-07-02 | ¥446.00 | +0.22% | ¥445.00 | ¥446.00 | ¥444.00 | 7.10K |
| 2026-07-01 | ¥445.00 | -0.22% | ¥446.00 | ¥446.00 | ¥443.00 | 10.70K |
| 2026-06-30 | ¥446.00 | 0.00% | ¥446.00 | ¥446.00 | ¥444.00 | 5.30K |
| 2026-06-29 | ¥446.00 | +0.45% | ¥445.00 | ¥447.00 | ¥444.00 | 8.10K |
| 2026-06-26 | ¥444.00 | 0.00% | ¥444.00 | ¥444.00 | ¥443.00 | 4.40K |
| 2026-06-25 | ¥444.00 | +0.45% | ¥444.00 | ¥444.00 | ¥442.00 | 6.00K |
| 2026-06-24 | ¥442.00 | 0.00% | ¥444.00 | ¥444.00 | ¥442.00 | 3.10K |
| 2026-06-23 | ¥442.00 | -0.23% | ¥444.00 | ¥444.00 | ¥442.00 | 3.90K |
| 2026-06-22 | ¥443.00 | -0.23% | ¥444.00 | ¥444.00 | ¥442.00 | 4.60K |
| 2026-06-19 | ¥444.00 | +0.23% | ¥443.00 | ¥444.00 | ¥441.00 | 4.10K |
| 2026-06-18 | ¥443.00 | 0.00% | ¥442.00 | ¥443.00 | ¥442.00 | 4.40K |
| 2026-06-17 | ¥443.00 | -0.23% | ¥443.00 | ¥444.00 | ¥442.00 | 3.80K |
| 2026-06-16 | ¥444.00 | 0.00% | ¥444.00 | ¥445.00 | ¥441.00 | 7.30K |
| 2026-06-15 | ¥444.00 | 0.00% | ¥444.00 | ¥445.00 | ¥444.00 | 3.60K |
| 2026-06-12 | ¥444.00 | 0.00% | ¥444.00 | ¥445.00 | ¥443.00 | 4.10K |
| 2026-06-11 | ¥444.00 | -0.22% | ¥445.00 | ¥445.00 | ¥443.00 | 2.10K |
| 2026-06-10 | ¥445.00 | +0.91% | ¥447.00 | ¥447.00 | ¥442.00 | 9.30K |
| 2026-06-09 | ¥441.00 | 0.00% | ¥440.00 | ¥442.00 | ¥440.00 | 1.90K |
| 2026-06-08 | ¥441.00 | 0.00% | ¥441.00 | ¥442.00 | ¥440.00 | 5.00K |
| 2026-06-05 | ¥441.00 | +0.68% | ¥445.00 | ¥445.00 | ¥438.00 | 10.20K |
| 2026-06-04 | ¥438.00 | -1.13% | ¥440.00 | ¥441.00 | ¥435.00 | 21.00K |
| 2026-06-03 | ¥443.00 | -0.23% | ¥444.00 | ¥444.00 | ¥443.00 | 5.60K |
| 2026-06-02 | ¥444.00 | +0.45% | ¥442.00 | ¥444.00 | ¥441.00 | 3.70K |
| 2026-06-01 | ¥442.00 | -0.45% | ¥444.00 | ¥444.00 | ¥441.00 | 7.70K |
| 2026-05-29 | ¥444.00 | +0.45% | ¥441.00 | ¥444.00 | ¥441.00 | 14.50K |
| 2026-05-28 | ¥442.00 | -0.45% | ¥444.00 | ¥444.00 | ¥442.00 | 7.90K |
| 2026-05-27 | ¥444.00 | 0.00% | ¥445.00 | ¥445.00 | ¥443.00 | 4.10K |
| 2026-05-26 | ¥444.00 | -0.22% | ¥445.00 | ¥445.00 | ¥443.00 | 5.60K |
| 2026-05-25 | ¥445.00 | 0.00% | ¥446.00 | ¥446.00 | ¥444.00 | 10.10K |