kabutan

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

1948
TSE Standard
The Kodensha,Co.,Ltd.
6,350
JPY
-330
(-4.94%)
Apr 30, 10:16 am JST
39.61
USD
Apr 29, 9:16 pm EDT
Result
PTS
outside of trading hours
6,351
Apr 30, 10:23 am JST
Summary Chart Historical News Financial Result
52 Week High Jan 22, 2026
7,150 JPY
52 Week Low May 12, 2025
1,974 JPY
Yearly High Jan 22, 2026
7,150 JPY
Yearly Low Jan 5, 2026
5,010 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 6,360 6,820 6,130 6,350 +190 +3.08% 529,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 6,780 6,880 6,120 6,160 -750 -10.85% 820,000
Feb, 2026 6,260 6,960 5,960 6,910 +560 +8.82% 733,400
Jan, 2026 5,100 7,150 5,010 6,350 +1,350 +27.00% 1,764,400
Dec, 2025 3,120 5,180 3,040 5,000 +1,950 +63.93% 2,482,700
Nov, 2025 2,771 3,050 2,595 3,050 +288 +10.43% 489,700
Oct, 2025 2,552 2,957 2,339 2,762 +195 +7.60% 571,500
Sep, 2025 2,550 2,729 2,489 2,567 +17 +0.67% 336,600
Aug, 2025 2,295 2,620 2,295 2,550 +275 +12.09% 449,800
Jul, 2025 2,348 2,535 2,242 2,275 -74 -3.15% 421,800
Jun, 2025 2,255 2,505 2,222 2,349 +100 +4.45% 437,400
May, 2025 2,128 2,282 1,974 2,249 +127 +5.98% 538,200
Apr, 2025 2,006 2,140 1,600 2,122 +119 +5.94% 359,600
Mar, 2025 1,977 2,185 1,947 2,003 +17 +0.86% 425,900
Feb, 2025 2,163 2,348 1,960 1,986 -157 -7.33% 641,600
Jan, 2025 1,817 2,296 1,817 2,143 +354 +19.79% 565,400
Dec, 2024 1,617 1,830 1,605 1,789 +173 +10.71% 226,500
Nov, 2024 1,575 1,669 1,528 1,616 +59 +3.79% 312,700
Oct, 2024 1,419 1,574 1,386 1,557 +139 +9.80% 294,700
Sep, 2024 1,308 1,500 1,226 1,418 +115 +8.83% 451,700
Aug, 2024 1,349 1,378 1,000 1,303 -7 -0.53% 263,800