kabutan

Kotobuki Spirits Co.,Ltd.(2222) Historical

2222
TSE Prime
Kotobuki Spirits Co.,Ltd.
1,832.0
JPY
+13.0
(+0.71%)
Dec 15, 3:30 pm JST
11.82
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Feb 4, 2025
2,591.0 JPY
52 Week Low Nov 20, 2025
1,718.5 JPY
Yearly High Feb 4, 2025
2,591.0 JPY
Yearly Low Nov 20, 2025
1,718.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 1,827 1,842 1,823 1,832 +13 +0.71% 351,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,793.5 1,820.5 1,793.5 1,819.0 +33.0 +1.85% 445,200
Dec 11, 2025 1,785.5 1,800.0 1,772.0 1,786.0 -15.0 -0.83% 560,800
Dec 10, 2025 1,787.0 1,806.5 1,785.5 1,801.0 +1.0 +0.06% 491,700
Dec 9, 2025 1,819.0 1,820.0 1,799.0 1,800.0 +6.0 +0.33% 401,500
Dec 8, 2025 1,798.5 1,805.0 1,779.5 1,794.0 -6.5 -0.36% 414,600
Dec 5, 2025 1,794.0 1,817.0 1,789.0 1,800.5 -1.0 -0.06% 453,000
Dec 4, 2025 1,773.0 1,804.5 1,770.0 1,801.5 +31.5 +1.78% 634,600
Dec 3, 2025 1,780.0 1,788.0 1,765.5 1,770.0 -11.0 -0.62% 491,600
Dec 2, 2025 1,824.0 1,826.0 1,781.0 1,781.0 -59.0 -3.21% 586,400
Dec 1, 2025 1,850.0 1,867.5 1,825.0 1,840.0 -1.5 -0.08% 707,500
Nov 28, 2025 1,839.5 1,850.5 1,818.5 1,841.5 +35.0 +1.94% 588,000
Nov 27, 2025 1,810.5 1,831.0 1,800.0 1,806.5 -12.0 -0.66% 579,500
Nov 26, 2025 1,765.0 1,819.0 1,760.0 1,818.5 +61.5 +3.50% 776,300
Nov 25, 2025 1,775.0 1,775.5 1,746.5 1,757.0 -18.0 -1.01% 542,700
Nov 21, 2025 1,732.0 1,778.0 1,732.0 1,775.0 +55.5 +3.23% 734,100
Nov 20, 2025 1,730.5 1,745.0 1,718.5 1,719.5 -8.0 -0.46% 757,300
Nov 19, 2025 1,774.0 1,774.0 1,724.5 1,727.5 -48.5 -2.73% 1,102,000
Nov 18, 2025 1,780.0 1,808.5 1,776.0 1,776.0 -16.5 -0.92% 1,060,100
Nov 17, 2025 1,879.0 1,879.0 1,766.0 1,792.5 -146.0 -7.53% 2,130,000
Nov 14, 2025 1,938.5 1,973.0 1,930.5 1,938.5 -18.5 -0.95% 431,700