kabutan

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

1948
TSE Standard
The Kodensha,Co.,Ltd.
3,395
JPY
+80
(+2.41%)
Dec 5, 3:30 pm JST
21.96
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,371
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,120 3,410 3,040 3,395 +345 +11.31% 195,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 3,050 +7.24% 2,939 100,200 0 130,400
Nov 21, 2025 2,844 +2.82% 2,761 107,100 0 126,900
Nov 14, 2025 2,766 +0.88% 2,809 116,500 0 144,700
Nov 7, 2025 2,742 -0.72% 2,713 165,900 0 159,800
Oct 31, 2025 2,762 +8.02% 2,758 316,500 0 174,200
Oct 24, 2025 2,557 +5.97% 2,442 84,900 0 148,000
Oct 17, 2025 2,413 -2.03% 2,416 82,300 0 164,400
Oct 10, 2025 2,463 -1.12% 2,497 49,600 0 143,200
Oct 3, 2025 2,491 -4.19% 2,518 61,600 0 139,200
Sep 26, 2025 2,600 +0.31% 2,597 41,500 0 135,300
Sep 19, 2025 2,592 -2.99% 2,666 69,200 0 134,500
Sep 12, 2025 2,672 +5.70% 2,613 115,700 0 126,100
Sep 5, 2025 2,528 -0.86% 2,554 86,800 0 125,100
Aug 29, 2025 2,550 +0.87% 2,570 73,600 0 127,100
Aug 22, 2025 2,528 +7.76% 2,416 133,600 0 128,400
Aug 15, 2025 2,346 -3.85% 2,394 78,400 0 140,700
Aug 8, 2025 2,440 +3.74% 2,398 105,100 0 127,700
Aug 1, 2025 2,352 -4.47% 2,350 250,800 0 146,500
Jul 25, 2025 2,462 +6.17% 2,442 76,400 0 121,700
Jul 18, 2025 2,319 -1.86% 2,368 60,700 0 121,300