kabutan

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

1948
TSE Standard
The Kodensha,Co.,Ltd.
3,405
JPY
+90
(+2.71%)
Dec 5, 2:21 pm JST
21.99
USD
Dec 5, 12:21 am EST
Result
PTS
outside of trading hours
3,404.5
Dec 5, 2:21 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,120 3,405 3,040 3,405 +355 +11.64% 187,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 1,288 1,365 1,250 1,310 +26 +2.02% 195,200
Jun, 2024 1,248 1,339 1,219 1,284 +46 +3.72% 233,800
May, 2024 1,280 1,308 1,201 1,238 -42 -3.28% 182,000
Apr, 2024 1,324 1,334 1,231 1,280 -35 -2.66% 193,000