KOTOBUKIYA CO., LTD. 7809
TSE · Japan · Retail Trade
¥1,324.00-4.00 (-0.30%)
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 | ¥1,324.00 | -0.30% | ¥1,328.00 | ¥1,332.00 | ¥1,323.00 | 5.40K |
| 2026-10-01 | ¥1,328.00 | +0.38% | ¥1,328.00 | ¥1,328.00 | ¥1,323.00 | 1.60K |
| 2026-09-30 | ¥1,323.00 | -0.30% | ¥1,326.00 | ¥1,328.00 | ¥1,322.00 | 4.20K |
| 2026-09-29 | ¥1,327.00 | +0.53% | ¥1,320.00 | ¥1,327.00 | ¥1,320.00 | 2.70K |
| 2026-09-28 | ¥1,320.00 | 0.00% | ¥1,322.00 | ¥1,325.00 | ¥1,319.00 | 6.40K |
| 2026-09-25 | ¥1,320.00 | 0.00% | ¥1,322.00 | ¥1,322.00 | ¥1,318.00 | 3.90K |
| 2026-09-24 | ¥1,320.00 | -0.08% | ¥1,321.00 | ¥1,324.00 | ¥1,320.00 | 2.60K |
| 2026-09-18 | ¥1,321.00 | -0.15% | ¥1,328.00 | ¥1,328.00 | ¥1,320.00 | 3.40K |
| 2026-09-17 | ¥1,323.00 | -0.30% | ¥1,327.00 | ¥1,329.00 | ¥1,323.00 | 2.10K |
| 2026-09-16 | ¥1,327.00 | +0.23% | ¥1,323.00 | ¥1,327.00 | ¥1,323.00 | 2.90K |
| 2026-09-15 | ¥1,324.00 | +0.08% | ¥1,323.00 | ¥1,324.00 | ¥1,323.00 | 900 |
| 2026-09-14 | ¥1,323.00 | +0.15% | ¥1,321.00 | ¥1,328.00 | ¥1,321.00 | 2.20K |
| 2026-09-11 | ¥1,321.00 | +0.08% | ¥1,325.00 | ¥1,325.00 | ¥1,320.00 | 1.60K |
| 2026-09-10 | ¥1,320.00 | -0.08% | ¥1,320.00 | ¥1,328.00 | ¥1,320.00 | 1.80K |
| 2026-09-09 | ¥1,321.00 | -0.60% | ¥1,325.00 | ¥1,328.00 | ¥1,320.00 | 6.10K |
| 2026-09-08 | ¥1,329.00 | +0.23% | ¥1,325.00 | ¥1,330.00 | ¥1,323.00 | 3.60K |
| 2026-09-07 | ¥1,326.00 | +0.08% | ¥1,334.00 | ¥1,334.00 | ¥1,326.00 | 4.30K |
| 2026-09-04 | ¥1,325.00 | +0.15% | ¥1,324.00 | ¥1,325.00 | ¥1,323.00 | 3.10K |
| 2026-09-03 | ¥1,323.00 | +0.08% | ¥1,322.00 | ¥1,324.00 | ¥1,321.00 | 2.40K |
| 2026-09-02 | ¥1,322.00 | -0.15% | ¥1,324.00 | ¥1,325.00 | ¥1,322.00 | 3.30K |
| 2026-09-01 | ¥1,324.00 | 0.00% | ¥1,324.00 | ¥1,325.00 | ¥1,322.00 | 4.90K |
| 2026-08-31 | ¥1,324.00 | +0.23% | ¥1,325.00 | ¥1,325.00 | ¥1,322.00 | 5.50K |
| 2026-08-28 | ¥1,321.00 | -0.08% | ¥1,323.00 | ¥1,323.00 | ¥1,317.00 | 8.00K |
| 2026-08-27 | ¥1,322.00 | -0.23% | ¥1,321.00 | ¥1,323.00 | ¥1,319.00 | 10.70K |
| 2026-08-26 | ¥1,325.00 | +0.38% | ¥1,321.00 | ¥1,325.00 | ¥1,321.00 | 3.00K |
| 2026-08-25 | ¥1,320.00 | -0.30% | ¥1,325.00 | ¥1,327.00 | ¥1,320.00 | 3.90K |
| 2026-08-24 | ¥1,324.00 | -0.08% | ¥1,325.00 | ¥1,325.00 | ¥1,321.00 | 6.10K |
| 2026-08-21 | ¥1,325.00 | +0.15% | ¥1,329.00 | ¥1,329.00 | ¥1,320.00 | 2.70K |
| 2026-08-20 | ¥1,323.00 | -0.08% | ¥1,324.00 | ¥1,324.00 | ¥1,319.00 | 3.30K |
| 2026-08-19 | ¥1,324.00 | +0.30% | ¥1,325.00 | ¥1,325.00 | ¥1,318.00 | 3.80K |
| 2026-08-18 | ¥1,320.00 | +0.08% | ¥1,325.00 | ¥1,325.00 | ¥1,319.00 | 2.40K |
| 2026-08-17 | ¥1,319.00 | -1.79% | ¥1,320.00 | ¥1,324.00 | ¥1,310.00 | 12.30K |
| 2026-08-14 | ¥1,343.00 | +1.05% | ¥1,334.00 | ¥1,345.00 | ¥1,323.00 | 12.70K |
| 2026-08-13 | ¥1,329.00 | +0.08% | ¥1,328.00 | ¥1,330.00 | ¥1,324.00 | 4.50K |
| 2026-08-12 | ¥1,328.00 | +0.61% | ¥1,328.00 | ¥1,328.00 | ¥1,323.00 | 3.80K |
| 2026-08-10 | ¥1,320.00 | +0.38% | ¥1,319.00 | ¥1,324.00 | ¥1,319.00 | 4.40K |
| 2026-08-07 | ¥1,315.00 | -0.15% | ¥1,320.00 | ¥1,320.00 | ¥1,315.00 | 1.40K |
| 2026-08-06 | ¥1,317.00 | +0.38% | ¥1,312.00 | ¥1,320.00 | ¥1,312.00 | 4.20K |
| 2026-08-05 | ¥1,312.00 | -0.46% | ¥1,312.00 | ¥1,324.00 | ¥1,310.00 | 8.60K |
| 2026-08-04 | ¥1,318.00 | -0.08% | ¥1,321.00 | ¥1,321.00 | ¥1,310.00 | 3.20K |
| 2026-08-03 | ¥1,319.00 | -0.15% | ¥1,321.00 | ¥1,321.00 | ¥1,315.00 | 1.20K |
| 2026-07-31 | ¥1,321.00 | +0.23% | ¥1,319.00 | ¥1,321.00 | ¥1,313.00 | 4.10K |
| 2026-07-30 | ¥1,318.00 | +0.30% | ¥1,310.00 | ¥1,318.00 | ¥1,308.00 | 2.50K |
| 2026-07-29 | ¥1,314.00 | +0.15% | ¥1,307.00 | ¥1,314.00 | ¥1,307.00 | 3.40K |
| 2026-07-28 | ¥1,312.00 | +0.38% | ¥1,311.00 | ¥1,314.00 | ¥1,308.00 | 4.40K |
| 2026-07-27 | ¥1,307.00 | -0.08% | ¥1,310.00 | ¥1,310.00 | ¥1,303.00 | 3.80K |
| 2026-07-24 | ¥1,308.00 | -0.08% | ¥1,309.00 | ¥1,310.00 | ¥1,302.00 | 2.60K |
| 2026-07-23 | ¥1,309.00 | -0.68% | ¥1,317.00 | ¥1,317.00 | ¥1,302.00 | 11.90K |
| 2026-07-22 | ¥1,318.00 | +0.15% | ¥1,318.00 | ¥1,318.00 | ¥1,315.00 | 3.60K |
| 2026-07-21 | ¥1,316.00 | -0.30% | ¥1,320.00 | ¥1,324.00 | ¥1,316.00 | 5.00K |
| 2026-07-17 | ¥1,320.00 | -0.30% | ¥1,324.00 | ¥1,327.00 | ¥1,320.00 | 3.60K |
| 2026-07-16 | ¥1,324.00 | 0.00% | ¥1,327.00 | ¥1,327.00 | ¥1,320.00 | 3.00K |
| 2026-07-15 | ¥1,324.00 | +0.23% | ¥1,320.00 | ¥1,326.00 | ¥1,320.00 | 2.20K |
| 2026-07-14 | ¥1,321.00 | +0.08% | ¥1,320.00 | ¥1,323.00 | ¥1,318.00 | 2.50K |
| 2026-07-13 | ¥1,320.00 | -0.45% | ¥1,324.00 | ¥1,328.00 | ¥1,320.00 | 4.10K |
| 2026-07-10 | ¥1,326.00 | +0.30% | ¥1,322.00 | ¥1,327.00 | ¥1,320.00 | 4.10K |
| 2026-07-09 | ¥1,322.00 | +0.08% | ¥1,329.00 | ¥1,330.00 | ¥1,322.00 | 2.60K |
| 2026-07-08 | ¥1,321.00 | -0.53% | ¥1,328.00 | ¥1,332.00 | ¥1,321.00 | 3.90K |
| 2026-07-07 | ¥1,328.00 | +0.23% | ¥1,330.00 | ¥1,335.00 | ¥1,321.00 | 3.80K |
| 2026-07-06 | ¥1,325.00 | +0.38% | ¥1,333.00 | ¥1,333.00 | ¥1,321.00 | 3.60K |
| 2026-07-03 | ¥1,320.00 | 0.00% | ¥1,320.00 | ¥1,325.00 | ¥1,318.00 | 3.70K |
| 2026-07-02 | ¥1,320.00 | -0.15% | ¥1,325.00 | ¥1,325.00 | ¥1,308.00 | 9.30K |
| 2026-07-01 | ¥1,322.00 | 0.00% | ¥1,322.00 | ¥1,344.00 | ¥1,322.00 | 5.80K |
| 2026-06-30 | ¥1,322.00 | +0.76% | ¥1,325.00 | ¥1,332.00 | ¥1,317.00 | 7.80K |
| 2026-06-29 | ¥1,312.00 | -4.23% | ¥1,340.00 | ¥1,340.00 | ¥1,301.00 | 24.10K |
| 2026-06-26 | ¥1,370.00 | 0.00% | ¥1,372.00 | ¥1,372.00 | ¥1,364.00 | 15.30K |
| 2026-06-25 | ¥1,370.00 | +0.15% | ¥1,372.00 | ¥1,373.00 | ¥1,363.00 | 8.60K |
| 2026-06-24 | ¥1,368.00 | +0.51% | ¥1,361.00 | ¥1,368.00 | ¥1,355.00 | 5.20K |
| 2026-06-23 | ¥1,361.00 | -0.07% | ¥1,375.00 | ¥1,375.00 | ¥1,356.00 | 6.00K |
| 2026-06-22 | ¥1,362.00 | 0.00% | ¥1,367.00 | ¥1,374.00 | ¥1,355.00 | 6.50K |
| 2026-06-19 | ¥1,362.00 | -0.58% | ¥1,370.00 | ¥1,370.00 | ¥1,360.00 | 4.50K |
| 2026-06-18 | ¥1,370.00 | +1.33% | ¥1,363.00 | ¥1,370.00 | ¥1,360.00 | 8.00K |
| 2026-06-17 | ¥1,352.00 | +0.97% | ¥1,342.00 | ¥1,353.00 | ¥1,342.00 | 5.30K |
| 2026-06-16 | ¥1,339.00 | +0.15% | ¥1,361.00 | ¥1,361.00 | ¥1,334.00 | 9.10K |
| 2026-06-15 | ¥1,337.00 | +0.53% | ¥1,335.00 | ¥1,340.00 | ¥1,333.00 | 5.80K |
| 2026-06-12 | ¥1,330.00 | -0.08% | ¥1,340.00 | ¥1,340.00 | ¥1,330.00 | 4.70K |
| 2026-06-11 | ¥1,331.00 | +0.30% | ¥1,337.00 | ¥1,337.00 | ¥1,325.00 | 3.90K |
| 2026-06-10 | ¥1,327.00 | -0.08% | ¥1,328.00 | ¥1,340.00 | ¥1,320.00 | 6.00K |
| 2026-06-09 | ¥1,328.00 | -0.30% | ¥1,332.00 | ¥1,335.00 | ¥1,317.00 | 6.00K |
| 2026-06-08 | ¥1,332.00 | +0.38% | ¥1,323.00 | ¥1,339.00 | ¥1,320.00 | 10.40K |
| 2026-06-05 | ¥1,327.00 | 0.00% | ¥1,327.00 | ¥1,330.00 | ¥1,324.00 | 3.30K |
| 2026-06-04 | ¥1,327.00 | 0.00% | ¥1,327.00 | ¥1,332.00 | ¥1,325.00 | 4.10K |
| 2026-06-03 | ¥1,327.00 | -0.97% | ¥1,343.00 | ¥1,343.00 | ¥1,322.00 | 10.40K |
| 2026-06-02 | ¥1,340.00 | -0.96% | ¥1,353.00 | ¥1,353.00 | ¥1,340.00 | 4.10K |
| 2026-06-01 | ¥1,353.00 | +1.27% | ¥1,349.00 | ¥1,353.00 | ¥1,341.00 | 7.60K |
| 2026-05-29 | ¥1,336.00 | +0.38% | ¥1,331.00 | ¥1,345.00 | ¥1,331.00 | 5.20K |
| 2026-05-28 | ¥1,331.00 | +0.38% | ¥1,326.00 | ¥1,349.00 | ¥1,320.00 | 8.80K |
| 2026-05-27 | ¥1,326.00 | +0.84% | ¥1,315.00 | ¥1,326.00 | ¥1,315.00 | 6.20K |
| 2026-05-26 | ¥1,315.00 | +0.15% | ¥1,320.00 | ¥1,320.00 | ¥1,315.00 | 3.10K |
| 2026-05-25 | ¥1,313.00 | -0.30% | ¥1,325.00 | ¥1,325.00 | ¥1,311.00 | 6.20K |