Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kotobuki Spirits Co., Ltd. (2222) Historical Prices

JP:2222 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,489.502,522.002,480.502,504.502,504.50+2.54%596,8000.95
Oct 29, 20262,508.002,517.502,442.502,442.502,442.50-1.71%1,360,2002.19
Oct 28, 20262,505.002,520.002,470.002,485.002,485.00-1.19%632,3001.02
Oct 27, 20262,536.002,544.002,478.502,515.002,515.00-0.87%744,9001.21
Oct 26, 20262,534.002,578.002,521.002,537.002,537.00-1.57%743,0001.20
Oct 23, 20262,620.002,637.502,573.002,577.502,577.50-0.35%444,9000.72
Oct 22, 20262,610.002,619.002,576.502,586.502,586.50-1.35%385,3000.62
Oct 21, 20262,626.502,639.002,608.502,622.002,622.00+0.06%395,5000.63
Oct 20, 20262,670.002,690.002,599.002,620.502,620.50-2.20%482,5000.76
Oct 19, 20262,692.002,708.002,653.502,679.502,679.50+0.13%641,4001.01
Oct 16, 20262,679.002,723.502,659.002,676.002,676.00-0.24%549,5000.86
Oct 15, 20262,592.502,708.002,578.002,682.502,682.50+4.17%847,9001.36
Oct 14, 20262,566.002,601.002,533.002,575.002,575.00+0.35%499,2000.80
Oct 13, 20262,585.002,593.002,529.002,566.002,566.00+0.02%846,4001.37
Oct 12, 20262,565.502,580.002,508.502,565.502,565.50+0.00%00.00
Oct 09, 20262,526.002,580.002,508.502,565.502,565.50+3.03%1,029,6001.67
Oct 08, 20262,526.002,563.502,450.502,490.002,490.00-1.43%1,204,9001.98
Oct 07, 20262,421.002,541.002,416.002,526.002,526.00+3.74%969,3001.61
Oct 06, 20262,438.002,465.002,420.002,435.002,435.00+0.47%612,3001.02
Oct 05, 20262,395.502,437.002,392.002,423.502,423.50+0.77%866,3001.46
Oct 02, 20262,420.002,438.002,345.502,405.002,405.00-2.35%1,082,0001.86
Oct 01, 20262,385.502,473.502,381.002,463.002,463.00+1.80%1,218,8002.15
Sep 30, 20262,406.002,427.002,383.002,419.502,419.50-0.33%864,4001.53
Sep 29, 20262,490.002,511.002,414.502,427.502,427.50-3.36%737,0001.31
Sep 28, 20262,529.002,535.502,502.002,522.002,512.00+0.30%617,0001.10
Sep 25, 20262,618.002,641.002,511.502,514.502,504.53-4.55%1,402,4002.57
Sep 24, 20262,592.502,648.002,585.002,634.502,624.05+1.44%524,0000.96
Sep 23, 20262,597.002,597.002,545.002,597.002,586.70+0.00%00.00
Sep 22, 20262,597.002,597.002,545.002,597.002,586.70+0.00%00.00
Sep 21, 20262,597.002,597.002,545.002,597.002,586.70+0.00%00.00
Sep 18, 20262,584.002,597.002,545.002,597.002,586.70+0.46%555,9000.96
Sep 17, 20262,578.502,599.002,567.502,585.002,574.75+2.23%388,4000.67
Sep 16, 20262,545.502,562.502,495.002,528.502,518.47+0.32%382,5000.65
Sep 15, 20262,600.002,603.502,515.002,520.502,510.51-2.04%305,3000.51
Sep 14, 20262,546.002,575.002,541.002,573.002,562.80+1.16%680,9001.15
Sep 11, 20262,543.002,558.002,521.002,543.502,533.41+0.14%745,3001.27
Sep 10, 20262,468.002,540.002,438.002,540.002,529.93+3.46%858,7001.47
Sep 09, 20262,478.002,484.002,415.002,455.002,445.27-0.28%1,261,9002.17
Sep 08, 20262,499.002,500.002,432.502,462.002,452.24-1.66%1,800,0003.16
Sep 07, 20262,649.502,654.002,475.502,503.502,493.57-5.46%1,591,3002.80
Sep 04, 20262,621.002,655.502,582.002,648.002,637.50+0.78%691,0001.21
Sep 03, 20262,700.502,720.002,619.502,627.502,617.08-2.88%927,0001.62
Sep 02, 20262,730.002,750.502,690.002,705.502,694.77-1.21%314,7000.55
Sep 01, 20262,756.002,779.502,738.502,738.502,727.64-1.39%353,6000.61
Aug 31, 20262,739.502,787.002,739.502,777.002,765.99+1.06%319,3000.54
Aug 28, 20262,697.502,753.502,696.002,748.002,737.10+1.57%348,8000.59
Aug 27, 20262,703.002,727.502,690.002,705.502,694.77-0.35%448,1000.75
Aug 26, 20262,730.002,753.502,713.502,715.002,704.23-0.39%210,7000.35
Aug 25, 20262,713.002,743.002,690.002,725.502,714.69+0.80%281,0000.47
Aug 24, 20262,690.002,716.502,677.502,704.002,693.28+0.88%321,0000.53