Want to see JP:7809 full AI Analyst Report?
KOTOBUKIYA CO., LTD. (7809) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,332.00 | 1,332.00 | 1,328.00 | 1,331.00 | 1,331.00 | -0.08% | 2,000 | 0.50 |
| Oct 29, 2026 | 1,327.00 | 1,336.00 | 1,327.00 | 1,332.00 | 1,332.00 | +0.38% | 1,500 | 0.38 |
| Oct 28, 2026 | 1,326.00 | 1,337.00 | 1,326.00 | 1,327.00 | 1,327.00 | +0.15% | 1,900 | 0.47 |
| Oct 27, 2026 | 1,334.00 | 1,346.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.08% | 3,900 | 0.97 |
| Oct 26, 2026 | 1,363.00 | 1,363.00 | 1,326.00 | 1,326.00 | 1,326.00 | -0.53% | 17,500 | 4.62 |
| Oct 23, 2026 | 1,320.00 | 1,333.00 | 1,320.00 | 1,333.00 | 1,333.00 | +0.91% | 10,100 | 2.73 |
| Oct 22, 2026 | 1,322.00 | 1,324.00 | 1,320.00 | 1,321.00 | 1,321.00 | -0.30% | 2,100 | 0.56 |
| Oct 21, 2026 | 1,325.00 | 1,325.00 | 1,322.00 | 1,325.00 | 1,325.00 | +0.38% | 2,900 | 0.78 |
| Oct 20, 2026 | 1,324.00 | 1,325.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.30% | 2,800 | 0.72 |
| Oct 19, 2026 | 1,319.00 | 1,325.00 | 1,319.00 | 1,324.00 | 1,324.00 | +0.23% | 2,800 | 0.72 |
| Oct 16, 2026 | 1,322.00 | 1,325.00 | 1,320.00 | 1,321.00 | 1,321.00 | +0.15% | 2,600 | 0.66 |
| Oct 15, 2026 | 1,324.00 | 1,326.00 | 1,319.00 | 1,319.00 | 1,319.00 | -0.45% | 7,100 | 1.87 |
| Oct 14, 2026 | 1,325.00 | 1,330.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.23% | 2,900 | 0.76 |
| Oct 13, 2026 | 1,327.00 | 1,328.00 | 1,326.00 | 1,328.00 | 1,328.00 | +0.08% | 1,900 | 0.50 |
| Oct 12, 2026 | 1,327.00 | 1,327.00 | 1,322.00 | 1,327.00 | 1,327.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,322.00 | 1,327.00 | 1,322.00 | 1,327.00 | 1,327.00 | +0.38% | 2,900 | 0.75 |
| Oct 08, 2026 | 1,327.00 | 1,333.00 | 1,320.00 | 1,322.00 | 1,322.00 | -0.83% | 4,000 | 1.04 |
| Oct 07, 2026 | 1,332.00 | 1,333.00 | 1,325.00 | 1,333.00 | 1,333.00 | +0.30% | 3,000 | 0.77 |
| Oct 06, 2026 | 1,330.00 | 1,330.00 | 1,324.00 | 1,329.00 | 1,329.00 | +0.30% | 4,900 | 1.28 |
| Oct 05, 2026 | 1,324.00 | 1,328.00 | 1,324.00 | 1,325.00 | 1,325.00 | +0.08% | 3,600 | 0.94 |
| Oct 02, 2026 | 1,328.00 | 1,332.00 | 1,323.00 | 1,324.00 | 1,324.00 | -0.30% | 5,400 | 1.41 |
| Oct 01, 2026 | 1,328.00 | 1,328.00 | 1,323.00 | 1,328.00 | 1,328.00 | +0.38% | 1,600 | 0.42 |
| Sep 30, 2026 | 1,326.00 | 1,328.00 | 1,322.00 | 1,323.00 | 1,323.00 | -0.30% | 4,200 | 1.09 |
| Sep 29, 2026 | 1,320.00 | 1,327.00 | 1,320.00 | 1,327.00 | 1,327.00 | +0.53% | 2,700 | 0.68 |
| Sep 28, 2026 | 1,322.00 | 1,325.00 | 1,319.00 | 1,320.00 | 1,320.00 | +0.00% | 6,400 | 1.62 |
| Sep 25, 2026 | 1,322.00 | 1,322.00 | 1,318.00 | 1,320.00 | 1,320.00 | +0.00% | 3,900 | 0.97 |
| Sep 24, 2026 | 1,321.00 | 1,324.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.08% | 2,600 | 0.60 |
| Sep 23, 2026 | 1,328.00 | 1,328.00 | 1,320.00 | 1,321.00 | 1,321.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,328.00 | 1,328.00 | 1,320.00 | 1,321.00 | 1,321.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,328.00 | 1,328.00 | 1,320.00 | 1,321.00 | 1,321.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,328.00 | 1,328.00 | 1,320.00 | 1,321.00 | 1,321.00 | -0.15% | 3,400 | 0.70 |
| Sep 17, 2026 | 1,327.00 | 1,329.00 | 1,323.00 | 1,323.00 | 1,323.00 | -0.30% | 2,100 | 0.43 |
| Sep 16, 2026 | 1,323.00 | 1,327.00 | 1,323.00 | 1,327.00 | 1,327.00 | +0.23% | 2,900 | 0.59 |
| Sep 15, 2026 | 1,323.00 | 1,324.00 | 1,323.00 | 1,324.00 | 1,324.00 | +0.08% | 900 | 0.18 |
| Sep 14, 2026 | 1,321.00 | 1,328.00 | 1,321.00 | 1,323.00 | 1,323.00 | +0.15% | 2,200 | 0.43 |
| Sep 11, 2026 | 1,325.00 | 1,325.00 | 1,320.00 | 1,321.00 | 1,321.00 | +0.08% | 1,600 | 0.31 |
| Sep 10, 2026 | 1,320.00 | 1,328.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.08% | 1,800 | 0.34 |
| Sep 09, 2026 | 1,325.00 | 1,328.00 | 1,320.00 | 1,321.00 | 1,321.00 | -0.60% | 6,100 | 1.16 |
| Sep 08, 2026 | 1,325.00 | 1,330.00 | 1,323.00 | 1,329.00 | 1,329.00 | +0.23% | 3,600 | 0.68 |
| Sep 07, 2026 | 1,334.00 | 1,334.00 | 1,326.00 | 1,326.00 | 1,326.00 | +0.08% | 4,300 | 0.81 |
| Sep 04, 2026 | 1,324.00 | 1,325.00 | 1,323.00 | 1,325.00 | 1,325.00 | +0.15% | 3,100 | 0.58 |
| Sep 03, 2026 | 1,322.00 | 1,324.00 | 1,321.00 | 1,323.00 | 1,323.00 | +0.08% | 2,400 | 0.44 |
| Sep 02, 2026 | 1,324.00 | 1,325.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.15% | 3,300 | 0.60 |
| Sep 01, 2026 | 1,324.00 | 1,325.00 | 1,322.00 | 1,324.00 | 1,324.00 | +0.00% | 4,900 | 0.90 |
| Aug 31, 2026 | 1,325.00 | 1,325.00 | 1,322.00 | 1,324.00 | 1,324.00 | +0.23% | 5,500 | 0.99 |
| Aug 28, 2026 | 1,323.00 | 1,323.00 | 1,317.00 | 1,321.00 | 1,321.00 | -0.08% | 8,000 | 1.46 |
| Aug 27, 2026 | 1,321.00 | 1,323.00 | 1,319.00 | 1,322.00 | 1,322.00 | -0.23% | 10,700 | 1.97 |
| Aug 26, 2026 | 1,321.00 | 1,325.00 | 1,321.00 | 1,325.00 | 1,325.00 | +0.38% | 3,000 | 0.55 |
| Aug 25, 2026 | 1,325.00 | 1,327.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.30% | 3,900 | 0.70 |
| Aug 24, 2026 | 1,325.00 | 1,325.00 | 1,321.00 | 1,324.00 | 1,324.00 | -0.08% | 6,100 | 1.10 |