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
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 Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,879 3,050 2,852 3,050 +206 +7.24% 100,200
Nov 21, 2025 2,763 2,846 2,681 2,844 +78 +2.82% 107,100
Nov 14, 2025 2,757 2,877 2,757 2,766 +24 +0.88% 116,500
Nov 7, 2025 2,771 2,795 2,595 2,742 -20 -0.72% 165,900
Oct 31, 2025 2,595 2,957 2,557 2,762 +205 +8.02% 316,500
Oct 24, 2025 2,420 2,565 2,349 2,557 +144 +5.97% 84,900
Oct 17, 2025 2,425 2,470 2,339 2,413 -50 -2.03% 82,300
Oct 10, 2025 2,524 2,564 2,424 2,463 -28 -1.12% 49,600
Oct 3, 2025 2,580 2,600 2,456 2,491 -109 -4.19% 61,600
Sep 26, 2025 2,614 2,635 2,575 2,600 +8 +0.31% 41,500
Sep 19, 2025 2,690 2,729 2,575 2,592 -80 -2.99% 69,200
Sep 12, 2025 2,528 2,691 2,513 2,672 +144 +5.70% 115,700
Sep 5, 2025 2,550 2,645 2,489 2,528 -22 -0.86% 86,800
Aug 29, 2025 2,599 2,620 2,527 2,550 +22 +0.87% 73,600
Aug 22, 2025 2,359 2,528 2,327 2,528 +182 +7.76% 133,600
Aug 15, 2025 2,440 2,460 2,336 2,346 -94 -3.85% 78,400
Aug 8, 2025 2,302 2,476 2,302 2,440 +88 +3.74% 105,100
Aug 1, 2025 2,512 2,535 2,242 2,352 -110 -4.47% 250,800
Jul 25, 2025 2,319 2,534 2,319 2,462 +143 +6.17% 76,400
Jul 18, 2025 2,374 2,436 2,295 2,319 -44 -1.86% 60,700