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

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
Jan 29, 2026	6,270	6,470	6,210	6,270	0	0.00%	87,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	6,430	6,490	6,160	6,270	-230	-3.54%	103,000
Jan 27, 2026	6,510	6,850	6,340	6,500	+20	+0.31%	114,200
Jan 26, 2026	6,760	7,120	6,450	6,480	-380	-5.54%	267,700
Jan 23, 2026	6,750	6,910	6,500	6,860	+160	+2.39%	106,600
Jan 22, 2026	6,420	7,150	6,420	6,700	+180	+2.76%	235,200
Jan 21, 2026	6,210	6,620	6,150	6,520	+220	+3.49%	121,300
Jan 20, 2026	5,650	6,400	5,640	6,300	+640	+11.31%	179,500
Jan 19, 2026	5,760	5,770	5,610	5,660	-100	-1.74%	30,300
Jan 16, 2026	5,600	5,770	5,580	5,760	+100	+1.77%	20,700
Jan 15, 2026	5,500	5,730	5,450	5,660	+150	+2.72%	35,400
Jan 14, 2026	5,690	5,690	5,510	5,510	-130	-2.30%	32,000
Jan 13, 2026	5,500	5,670	5,430	5,640	+150	+2.73%	59,600
Jan 9, 2026	5,280	5,490	5,270	5,490	+220	+4.17%	43,700
Jan 8, 2026	5,150	5,410	5,130	5,270	+110	+2.13%	57,400
Jan 7, 2026	5,140	5,290	5,110	5,160	-40	-0.77%	40,500
Jan 6, 2026	5,120	5,290	5,070	5,200	+70	+1.36%	52,400
Jan 5, 2026	5,100	5,230	5,010	5,130	+130	+2.60%	40,500
Dec 30, 2025	5,090	5,160	4,980	5,000	-20	-0.40%	48,900
Dec 29, 2025	4,905	5,030	4,885	5,020	+75	+1.52%	25,600
Dec 26, 2025	4,920	5,030	4,870	4,945	-75	-1.49%	44,600