The Kodensha,Co.,Ltd.(1948) Historical

52 Week High Dec 4, 2025

3,370 JPY

52 Week Low Apr 7, 2025

1,600 JPY

Yearly High Dec 4, 2025

3,370 JPY

Yearly Low Apr 7, 2025

1,600 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,315	3,360	3,275	3,350	+35	+1.06%	15,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	3,260	3,370	3,215	3,315	+40	+1.22%	25,900
Dec 3, 2025	3,290	3,290	3,210	3,275	+55	+1.71%	30,100
Dec 2, 2025	3,200	3,295	3,170	3,220	+25	+0.78%	53,100
Dec 1, 2025	3,120	3,195	3,040	3,195	+145	+4.75%	49,500
Nov 28, 2025	2,992	3,050	2,989	3,050	+62	+2.07%	15,300
Nov 27, 2025	2,958	2,988	2,929	2,988	+35	+1.19%	14,900
Nov 26, 2025	2,932	2,970	2,918	2,953	+34	+1.16%	34,200
Nov 25, 2025	2,879	2,919	2,852	2,919	+75	+2.64%	35,800
Nov 21, 2025	2,753	2,846	2,742	2,844	+63	+2.27%	24,800
Nov 20, 2025	2,728	2,820	2,728	2,781	+63	+2.32%	26,100
Nov 19, 2025	2,700	2,742	2,681	2,718	0	0.00%	18,700
Nov 18, 2025	2,747	2,769	2,687	2,718	-62	-2.23%	24,500
Nov 17, 2025	2,763	2,797	2,750	2,780	+14	+0.51%	13,000
Nov 14, 2025	2,808	2,820	2,761	2,766	-83	-2.91%	24,800
Nov 13, 2025	2,839	2,877	2,820	2,849	+20	+0.71%	25,100
Nov 12, 2025	2,811	2,845	2,800	2,829	+24	+0.86%	19,400
Nov 11, 2025	2,818	2,832	2,770	2,805	+21	+0.75%	15,300
Nov 10, 2025	2,757	2,820	2,757	2,784	+42	+1.53%	31,900
Nov 7, 2025	2,770	2,771	2,713	2,742	-35	-1.26%	23,000
Nov 6, 2025	2,742	2,782	2,722	2,777	+77	+2.85%	25,600