kabutan

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

1948
TSE Standard
The Kodensha,Co.,Ltd.
4,560
JPY
+700
(+18.13%)
L-Up
Dec 12, 3:30 pm JST
29.27
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
4,434
Dec 12, 11:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
3,980 JPY
52 Week Low Apr 7, 2025
1,600 JPY
Yearly High Dec 11, 2025
3,980 JPY
Yearly Low Apr 7, 2025
1,600 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,355 4,560 4,110 4,560 +700 +18.13% 512,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,765 3,980 3,735 3,860 +95 +2.52% 152,700
Dec 10, 2025 3,640 3,775 3,590 3,765 +155 +4.29% 132,800
Dec 9, 2025 3,475 3,645 3,460 3,610 +180 +5.25% 84,600
Dec 8, 2025 3,420 3,480 3,375 3,430 +35 +1.03% 42,400
Dec 5, 2025 3,315 3,410 3,275 3,395 +80 +2.41% 36,800
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