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

52 Week High Jan 22, 2026

7,150 JPY

52 Week Low Apr 7, 2025

1,600 JPY

Yearly High Jan 22, 2026

7,150 JPY

Yearly Low Apr 7, 2025

1,600 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	6,760	7,120	6,160	6,270	-590	-8.60%	659,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	5,760	7,150	5,610	6,860	+1,100	+19.10%	672,900
Jan 16, 2026	5,500	5,770	5,430	5,760	+270	+4.92%	147,700
Jan 9, 2026	5,100	5,490	5,010	5,490	+490	+9.80%	234,500
Dec 30, 2025	4,905	5,160	4,885	5,000	+55	+1.11%	74,500
Dec 26, 2025	4,940	5,030	4,665	4,945	+50	+1.02%	227,500
Dec 19, 2025	4,420	5,180	4,420	4,895	+335	+7.35%	1,060,200
Dec 12, 2025	3,420	4,560	3,375	4,560	+1,165	+34.32%	925,100
Dec 5, 2025	3,120	3,410	3,040	3,395	+345	+11.31%	195,400
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