kabutan

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

1948
TSE Standard
The Kodensha,Co.,Ltd.
2,471
JPY
+9
(+0.37%)
Jul 28, 11:22 am JST
16.72
USD
Jul 27, 10:22 pm EDT
Result
PTS
outside of trading hours
2,493
Jul 28, 9:22 am JST
Summary Chart Historical News Financial Result
52 Week High Jul 25, 2025
2,534 JPY
52 Week Low Aug 5, 2024
1,000 JPY
Yearly High Jul 25, 2025
2,534 JPY
Yearly Low Apr 7, 2025
1,600 JPY

Latest Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 1,817 2,534 1,600 2,471 +682 +38.12% 3,206,000

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 1,100 1,830 1,000 1,789 +693 +63.23% 3,697,600
2023 814 1,102 806 1,096 +282 +34.64% 1,583,000
2022 999 1,006 770 814 -174 -17.61% 1,092,000
2021 948 1,094 940 988 +24 +2.49% 1,125,500
2020 1,092 1,230 721 964 -138 -12.52% 1,520,500
2019 728 1,130 727 1,102 +373 +51.17% 1,460,000
2018 806 858 668 729 -69 -8.65% 1,548,500
2017 610 808 610 798 +192 +31.68% 2,644,500
2016 482 636 428 606 +124 +25.73% 1,704,000
2015 434 644 410 482 +52 +12.09% 1,734,500
2014 432 496 408 430 +2 +0.47% 1,043,500
2013 332 452 332 428 +102 +31.29% 1,140,500
2012 352 394 280 326 -30 -8.43% 609,000
2011 382 466 310 356 -20 -5.32% 630,000
2010 344 410 340 376 +26 +7.43% 464,500
2009 308 440 224 350 +42 +13.64% 848,000
2008 478 506 272 308 -168 -35.29% 532,000
2007 790 814 440 476 -284 -37.37% 799,500
2006 856 1,138 690 760 -100 -11.63% 2,911,500
2005 658 880 650 860 +204 +31.10% 1,669,500