kabutan

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

1948
TSE Standard
The Kodensha,Co.,Ltd.
6,590
JPY
+170
(+2.65%)
Mar 13, 3:30 pm JST
41.34
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 22, 2026
7,150 JPY
52 Week Low Apr 7, 2025
1,600 JPY
Yearly High Jan 22, 2026
7,150 JPY
Yearly Low Apr 7, 2025
1,600 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 6,320 6,680 6,320 6,590 +170 +2.65% 35,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 6,450 6,470 6,280 6,420 -130 -1.98% 24,400
Mar 11, 2026 6,510 6,690 6,510 6,550 +90 +1.39% 30,600
Mar 10, 2026 6,500 6,610 6,410 6,460 +40 +0.62% 30,000
Mar 9, 2026 6,130 6,420 6,130 6,420 -110 -1.68% 63,200
Mar 6, 2026 6,630 6,680 6,290 6,530 -200 -2.97% 60,500
Mar 5, 2026 6,610 6,850 6,600 6,730 +220 +3.38% 36,400
Mar 4, 2026 6,400 6,540 6,340 6,510 0 0.00% 75,300
Mar 3, 2026 6,750 6,880 6,500 6,510 -310 -4.55% 30,900
Mar 2, 2026 6,780 6,840 6,600 6,820 -90 -1.30% 24,200
Feb 27, 2026 6,800 6,960 6,800 6,910 +70 +1.02% 25,700
Feb 26, 2026 6,930 6,950 6,700 6,840 -80 -1.16% 28,800
Feb 25, 2026 6,800 6,920 6,700 6,920 +120 +1.76% 25,100
Feb 24, 2026 6,650 6,810 6,650 6,800 +150 +2.26% 42,800
Feb 20, 2026 6,500 6,670 6,490 6,650 +100 +1.53% 42,900
Feb 19, 2026 6,430 6,550 6,430 6,550 +90 +1.39% 9,500
Feb 18, 2026 6,450 6,520 6,390 6,460 +120 +1.89% 22,600
Feb 17, 2026 6,210 6,390 6,170 6,340 +140 +2.26% 36,900
Feb 16, 2026 6,210 6,310 6,070 6,200 -60 -0.96% 40,000
Feb 13, 2026 6,290 6,370 6,130 6,260 -130 -2.03% 59,000
Feb 12, 2026 6,530 6,610 6,250 6,390 -70 -1.08% 37,600