kabutan

Kotobuki Spirits Co.,Ltd.(2222) Historical

2222
TSE Prime
Kotobuki Spirits Co.,Ltd.
1,809.0
JPY
+7.5
(+0.42%)
Dec 5, 12:53 pm JST
11.66
USD
Dec 4, 10:53 pm EST
Result
PTS
outside of trading hours
1,809.3
Dec 5, 12:53 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,850 1,867 1,765 1,809 -33 -1.76% 2,629,700

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,841.5 +3.75% 1,803.2 2,486,500 60,100 512,900 8.53
Nov 21, 2025 1,775.0 -8.43% 1,771.1 5,783,500 57,500 584,100 10.16
Nov 14, 2025 1,938.5 -2.93% 1,969.8 3,084,100 53,800 494,600 9.19
Nov 7, 2025 1,997.0 +8.03% 1,919.9 5,897,400 56,900 585,900 10.30
Oct 31, 2025 1,848.5 -0.91% 1,831.6 3,631,500 55,000 987,000 17.95
Oct 24, 2025 1,865.5 +0.24% 1,864.6 2,741,500 55,500 997,400 17.97
Oct 17, 2025 1,861.0 +2.25% 1,838.5 2,643,600 57,400 1,021,500 17.80
Oct 10, 2025 1,820.0 +0.72% 1,821.3 4,103,400 65,400 1,087,600 16.63
Oct 3, 2025 1,807.0 -4.01% 1,829.1 3,926,800 87,700 1,039,400 11.85
Sep 26, 2025 1,882.5 +3.83% 1,882.2 3,765,700 84,800 1,010,300 11.91
Sep 19, 2025 1,813.0 +0.22% 1,830.4 2,185,700 103,900 1,070,400 10.30
Sep 12, 2025 1,809.0 -0.88% 1,830.8 2,466,000 111,100 1,092,800 9.84
Sep 5, 2025 1,825.0 0.00% 1,817.0 2,939,000 123,300 1,074,700 8.72
Aug 29, 2025 1,825.0 -1.75% 1,847.4 3,354,900 140,400 1,075,300 7.66
Aug 22, 2025 1,857.5 -2.37% 1,893.4 3,261,200 116,300 936,400 8.05
Aug 15, 2025 1,902.5 -1.81% 1,913.7 2,493,700 101,700 799,700 7.86
Aug 8, 2025 1,937.5 -5.72% 1,934.3 6,577,500 98,700 749,200 7.59
Aug 1, 2025 2,055.0 +2.04% 2,037.8 3,220,600 77,400 624,600 8.07
Jul 25, 2025 2,014.0 -2.30% 2,035.5 2,459,400 85,500 511,700 5.98
Jul 18, 2025 2,061.5 -0.39% 2,067.9 2,272,300 75,200 482,400 6.41