Kojima Co., Ltd. 7513
TSE · Japan · Retail Trade
¥1,435.00-29.00 (-1.98%)
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 | ¥1,435.00 | -1.98% | ¥1,463.00 | ¥1,463.00 | ¥1,430.00 | 138.50K |
| 2026-10-01 | ¥1,464.00 | +0.07% | ¥1,450.00 | ¥1,475.00 | ¥1,433.00 | 137.20K |
| 2026-09-30 | ¥1,463.00 | -1.48% | ¥1,474.00 | ¥1,474.00 | ¥1,423.00 | 239.90K |
| 2026-09-29 | ¥1,485.00 | -0.40% | ¥1,491.00 | ¥1,499.00 | ¥1,463.00 | 193.20K |
| 2026-09-28 | ¥1,491.00 | +0.47% | ¥1,484.00 | ¥1,499.00 | ¥1,471.00 | 282.20K |
| 2026-09-25 | ¥1,484.00 | +0.88% | ¥1,472.00 | ¥1,484.00 | ¥1,458.00 | 231.50K |
| 2026-09-24 | ¥1,471.00 | +0.96% | ¥1,459.00 | ¥1,471.00 | ¥1,451.00 | 236.10K |
| 2026-09-18 | ¥1,457.00 | +0.69% | ¥1,443.00 | ¥1,462.00 | ¥1,421.00 | 218.70K |
| 2026-09-17 | ¥1,447.00 | +0.14% | ¥1,447.00 | ¥1,450.00 | ¥1,431.00 | 126.40K |
| 2026-09-16 | ¥1,445.00 | -0.89% | ¥1,460.00 | ¥1,470.00 | ¥1,444.00 | 174.60K |
| 2026-09-15 | ¥1,458.00 | +0.55% | ¥1,465.00 | ¥1,468.00 | ¥1,435.00 | 177.10K |
| 2026-09-14 | ¥1,450.00 | +2.18% | ¥1,426.00 | ¥1,451.00 | ¥1,426.00 | 202.90K |
| 2026-09-11 | ¥1,419.00 | +0.85% | ¥1,397.00 | ¥1,424.00 | ¥1,397.00 | 187.50K |
| 2026-09-10 | ¥1,407.00 | -0.35% | ¥1,407.00 | ¥1,420.00 | ¥1,392.00 | 139.80K |
| 2026-09-09 | ¥1,412.00 | -0.07% | ¥1,410.00 | ¥1,426.00 | ¥1,393.00 | 173.00K |
| 2026-09-08 | ¥1,413.00 | -1.94% | ¥1,444.00 | ¥1,464.00 | ¥1,400.00 | 308.30K |
| 2026-09-07 | ¥1,441.00 | +0.98% | ¥1,438.00 | ¥1,444.00 | ¥1,428.00 | 204.50K |
| 2026-09-04 | ¥1,427.00 | +2.29% | ¥1,383.00 | ¥1,432.00 | ¥1,377.00 | 228.50K |
| 2026-09-03 | ¥1,395.00 | -0.64% | ¥1,399.00 | ¥1,426.00 | ¥1,387.00 | 236.10K |
| 2026-09-02 | ¥1,404.00 | -1.89% | ¥1,405.00 | ¥1,423.00 | ¥1,396.00 | 216.90K |
| 2026-09-01 | ¥1,431.00 | +3.32% | ¥1,378.00 | ¥1,433.00 | ¥1,376.00 | 479.60K |
| 2026-08-31 | ¥1,385.00 | +0.07% | ¥1,380.00 | ¥1,385.00 | ¥1,351.00 | 339.00K |
| 2026-08-28 | ¥1,384.00 | -5.14% | ¥1,417.00 | ¥1,418.00 | ¥1,381.00 | 1.16M |
| 2026-08-27 | ¥1,459.00 | -1.62% | ¥1,478.00 | ¥1,489.00 | ¥1,455.00 | 1.38M |
| 2026-08-26 | ¥1,483.00 | -0.27% | ¥1,490.00 | ¥1,498.00 | ¥1,483.00 | 334.90K |
| 2026-08-25 | ¥1,487.00 | -0.87% | ¥1,516.00 | ¥1,517.00 | ¥1,486.00 | 280.90K |
| 2026-08-24 | ¥1,500.00 | +1.08% | ¥1,505.00 | ¥1,508.00 | ¥1,472.00 | 300.40K |
| 2026-08-21 | ¥1,484.00 | +0.95% | ¥1,472.00 | ¥1,502.00 | ¥1,464.00 | 362.20K |
| 2026-08-20 | ¥1,470.00 | +4.26% | ¥1,425.00 | ¥1,483.00 | ¥1,425.00 | 421.60K |
| 2026-08-19 | ¥1,410.00 | +2.99% | ¥1,380.00 | ¥1,412.00 | ¥1,368.00 | 323.00K |
| 2026-08-18 | ¥1,369.00 | +1.78% | ¥1,354.00 | ¥1,372.00 | ¥1,342.00 | 315.20K |
| 2026-08-17 | ¥1,345.00 | -0.96% | ¥1,373.00 | ¥1,374.00 | ¥1,343.00 | 365.80K |
| 2026-08-14 | ¥1,358.00 | +0.59% | ¥1,340.00 | ¥1,362.00 | ¥1,324.00 | 336.10K |
| 2026-08-13 | ¥1,350.00 | 0.00% | ¥1,347.00 | ¥1,362.00 | ¥1,345.00 | 290.30K |
| 2026-08-12 | ¥1,350.00 | +1.50% | ¥1,339.00 | ¥1,354.00 | ¥1,327.00 | 256.00K |
| 2026-08-10 | ¥1,330.00 | -2.64% | ¥1,358.00 | ¥1,360.00 | ¥1,323.00 | 667.40K |
| 2026-08-07 | ¥1,366.00 | +0.66% | ¥1,374.00 | ¥1,383.00 | ¥1,359.00 | 370.00K |
| 2026-08-06 | ¥1,357.00 | +1.80% | ¥1,350.00 | ¥1,358.00 | ¥1,328.00 | 398.90K |
| 2026-08-05 | ¥1,333.00 | -1.04% | ¥1,347.00 | ¥1,358.00 | ¥1,326.00 | 308.70K |
| 2026-08-04 | ¥1,347.00 | -3.44% | ¥1,395.00 | ¥1,395.00 | ¥1,342.00 | 431.00K |
| 2026-08-03 | ¥1,395.00 | +1.16% | ¥1,385.00 | ¥1,402.00 | ¥1,373.00 | 410.60K |
| 2026-07-31 | ¥1,379.00 | -3.43% | ¥1,355.00 | ¥1,404.00 | ¥1,355.00 | 360.50K |
| 2026-07-30 | ¥1,428.00 | +0.63% | ¥1,419.00 | ¥1,428.00 | ¥1,396.00 | 343.50K |
| 2026-07-29 | ¥1,419.00 | 0.00% | ¥1,411.00 | ¥1,443.00 | ¥1,409.00 | 296.60K |
| 2026-07-28 | ¥1,419.00 | +0.50% | ¥1,426.00 | ¥1,441.00 | ¥1,396.00 | 248.40K |
| 2026-07-27 | ¥1,412.00 | +3.75% | ¥1,379.00 | ¥1,412.00 | ¥1,376.00 | 328.10K |
| 2026-07-24 | ¥1,361.00 | +1.34% | ¥1,333.00 | ¥1,370.00 | ¥1,326.00 | 287.30K |
| 2026-07-23 | ¥1,343.00 | -1.25% | ¥1,341.00 | ¥1,376.00 | ¥1,340.00 | 301.40K |
| 2026-07-22 | ¥1,360.00 | -0.15% | ¥1,361.00 | ¥1,370.00 | ¥1,345.00 | 294.90K |
| 2026-07-21 | ¥1,362.00 | +3.18% | ¥1,325.00 | ¥1,369.00 | ¥1,320.00 | 404.20K |
| 2026-07-17 | ¥1,320.00 | 0.00% | ¥1,322.00 | ¥1,342.00 | ¥1,318.00 | 315.60K |
| 2026-07-16 | ¥1,320.00 | +0.15% | ¥1,318.00 | ¥1,341.00 | ¥1,313.00 | 411.20K |
| 2026-07-15 | ¥1,318.00 | +0.46% | ¥1,319.00 | ¥1,338.00 | ¥1,310.00 | 447.90K |
| 2026-07-14 | ¥1,312.00 | +2.74% | ¥1,367.00 | ¥1,400.00 | ¥1,306.00 | 1.33M |
| 2026-07-13 | ¥1,277.00 | +0.71% | ¥1,268.00 | ¥1,283.00 | ¥1,267.00 | 255.80K |
| 2026-07-10 | ¥1,268.00 | -0.24% | ¥1,269.00 | ¥1,281.00 | ¥1,264.00 | 246.90K |
| 2026-07-09 | ¥1,271.00 | -1.24% | ¥1,282.00 | ¥1,289.00 | ¥1,269.00 | 278.80K |
| 2026-07-08 | ¥1,287.00 | -0.62% | ¥1,293.00 | ¥1,299.00 | ¥1,281.00 | 171.70K |
| 2026-07-07 | ¥1,295.00 | +0.62% | ¥1,295.00 | ¥1,309.00 | ¥1,284.00 | 165.10K |
| 2026-07-06 | ¥1,287.00 | +1.26% | ¥1,272.00 | ¥1,294.00 | ¥1,272.00 | 144.20K |
| 2026-07-03 | ¥1,271.00 | +0.39% | ¥1,282.00 | ¥1,284.00 | ¥1,266.00 | 149.50K |
| 2026-07-02 | ¥1,266.00 | -0.24% | ¥1,280.00 | ¥1,280.00 | ¥1,262.00 | 131.10K |
| 2026-07-01 | ¥1,269.00 | -2.08% | ¥1,300.00 | ¥1,304.00 | ¥1,258.00 | 177.10K |
| 2026-06-30 | ¥1,296.00 | -0.46% | ¥1,316.00 | ¥1,316.00 | ¥1,286.00 | 109.00K |
| 2026-06-29 | ¥1,302.00 | +2.12% | ¥1,287.00 | ¥1,305.00 | ¥1,284.00 | 209.90K |
| 2026-06-26 | ¥1,275.00 | -1.32% | ¥1,287.00 | ¥1,294.00 | ¥1,269.00 | 107.20K |
| 2026-06-25 | ¥1,292.00 | +1.65% | ¥1,282.00 | ¥1,301.00 | ¥1,275.00 | 145.90K |
| 2026-06-24 | ¥1,271.00 | -0.08% | ¥1,278.00 | ¥1,282.00 | ¥1,257.00 | 170.50K |
| 2026-06-23 | ¥1,272.00 | -0.93% | ¥1,284.00 | ¥1,297.00 | ¥1,270.00 | 228.10K |
| 2026-06-22 | ¥1,284.00 | -7.56% | ¥1,377.00 | ¥1,377.00 | ¥1,282.00 | 333.40K |
| 2026-06-19 | ¥1,389.00 | +1.68% | ¥1,357.00 | ¥1,389.00 | ¥1,357.00 | 161.80K |
| 2026-06-18 | ¥1,366.00 | -0.22% | ¥1,369.00 | ¥1,388.00 | ¥1,350.00 | 145.60K |
| 2026-06-17 | ¥1,369.00 | -2.14% | ¥1,399.00 | ¥1,409.00 | ¥1,366.00 | 148.50K |
| 2026-06-16 | ¥1,399.00 | -2.10% | ¥1,425.00 | ¥1,425.00 | ¥1,381.00 | 153.30K |
| 2026-06-15 | ¥1,429.00 | -0.07% | ¥1,442.00 | ¥1,442.00 | ¥1,423.00 | 104.20K |
| 2026-06-12 | ¥1,430.00 | +0.07% | ¥1,429.00 | ¥1,441.00 | ¥1,416.00 | 183.50K |
| 2026-06-11 | ¥1,429.00 | -0.63% | ¥1,438.00 | ¥1,438.00 | ¥1,402.00 | 127.10K |
| 2026-06-10 | ¥1,438.00 | +1.41% | ¥1,421.00 | ¥1,473.00 | ¥1,418.00 | 220.70K |
| 2026-06-09 | ¥1,418.00 | +3.65% | ¥1,375.00 | ¥1,418.00 | ¥1,372.00 | 200.00K |
| 2026-06-08 | ¥1,368.00 | -0.29% | ¥1,372.00 | ¥1,402.00 | ¥1,362.00 | 135.40K |
| 2026-06-05 | ¥1,372.00 | -1.79% | ¥1,394.00 | ¥1,415.00 | ¥1,361.00 | 144.00K |
| 2026-06-04 | ¥1,397.00 | +1.67% | ¥1,382.00 | ¥1,417.00 | ¥1,382.00 | 159.60K |
| 2026-06-03 | ¥1,374.00 | +0.66% | ¥1,355.00 | ¥1,383.00 | ¥1,351.00 | 74.70K |
| 2026-06-02 | ¥1,365.00 | +1.41% | ¥1,327.00 | ¥1,394.00 | ¥1,314.00 | 182.90K |
| 2026-06-01 | ¥1,346.00 | -2.96% | ¥1,397.00 | ¥1,397.00 | ¥1,327.00 | 170.10K |
| 2026-05-29 | ¥1,387.00 | +2.06% | ¥1,359.00 | ¥1,411.00 | ¥1,357.00 | 190.40K |
| 2026-05-28 | ¥1,359.00 | +1.65% | ¥1,344.00 | ¥1,360.00 | ¥1,339.00 | 139.10K |
| 2026-05-27 | ¥1,337.00 | +0.60% | ¥1,335.00 | ¥1,342.00 | ¥1,307.00 | 103.40K |
| 2026-05-26 | ¥1,329.00 | -0.45% | ¥1,335.00 | ¥1,347.00 | ¥1,324.00 | 117.80K |
| 2026-05-25 | ¥1,335.00 | -1.11% | ¥1,354.00 | ¥1,381.00 | ¥1,319.00 | 202.80K |