Kotobuki Spirits Co., Ltd. (TYO:2222)
Japan
· Delayed Price · Currency is JPY 1,837.00
-45.50 (-2.42%)
Sep 29, 2025, 3:30 PM JST
Kotobuki Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,880.00 | 1,882.50 | 1,870.50 | 1,882.50 | 1,882.50 | 0.03% | 649,700 |
| Sep 25, 2025 | 1,899.00 | 1,902.00 | 1,882.00 | 1,882.00 | 1,882.00 | -0.42% | 847,300 |
| Sep 24, 2025 | 1,872.50 | 1,892.50 | 1,860.50 | 1,890.00 | 1,890.00 | 0.08% | 1,246,400 |
| Sep 22, 2025 | 1,840.00 | 1,893.00 | 1,835.00 | 1,888.50 | 1,888.50 | 4.16% | 1,022,300 |
| Sep 19, 2025 | 1,844.50 | 1,846.00 | 1,812.50 | 1,813.00 | 1,813.00 | -1.57% | 860,600 |
| Sep 18, 2025 | 1,830.00 | 1,845.00 | 1,826.00 | 1,842.00 | 1,842.00 | 0.90% | 425,100 |
| Sep 17, 2025 | 1,838.50 | 1,843.50 | 1,825.00 | 1,825.50 | 1,825.50 | -1.06% | 425,100 |
| Sep 16, 2025 | 1,829.00 | 1,851.50 | 1,821.00 | 1,845.00 | 1,845.00 | 1.99% | 485,800 |
| Sep 12, 2025 | 1,820.00 | 1,835.00 | 1,809.00 | 1,809.00 | 1,809.00 | -0.66% | 500,300 |
| Sep 11, 2025 | 1,824.00 | 1,824.00 | 1,809.00 | 1,821.00 | 1,821.00 | -0.65% | 500,300 |
| Sep 10, 2025 | 1,833.00 | 1,837.50 | 1,815.00 | 1,833.00 | 1,833.00 | 0.60% | 394,400 |
| Sep 9, 2025 | 1,860.00 | 1,868.00 | 1,821.00 | 1,822.00 | 1,822.00 | -1.27% | 549,300 |
| Sep 8, 2025 | 1,854.00 | 1,863.00 | 1,835.50 | 1,845.50 | 1,845.50 | 1.12% | 604,300 |
| Sep 5, 2025 | 1,812.00 | 1,825.00 | 1,805.50 | 1,825.00 | 1,825.00 | 0.27% | 488,800 |
| Sep 4, 2025 | 1,814.00 | 1,822.00 | 1,805.50 | 1,820.00 | 1,820.00 | 0.83% | 780,600 |
| Sep 3, 2025 | 1,812.00 | 1,819.00 | 1,802.50 | 1,805.00 | 1,805.00 | -0.55% | 522,500 |
| Sep 2, 2025 | 1,830.00 | 1,838.00 | 1,809.00 | 1,815.00 | 1,815.00 | -1.01% | 697,300 |
| Sep 1, 2025 | 1,811.00 | 1,842.00 | 1,810.50 | 1,833.50 | 1,833.50 | 0.47% | 449,800 |
| Aug 29, 2025 | 1,855.00 | 1,859.00 | 1,809.00 | 1,825.00 | 1,825.00 | -1.64% | 1,009,800 |
| Aug 28, 2025 | 1,857.50 | 1,870.00 | 1,846.50 | 1,855.50 | 1,855.50 | -0.24% | 470,600 |
| Aug 27, 2025 | 1,855.00 | 1,860.00 | 1,835.00 | 1,860.00 | 1,860.00 | -0.19% | 561,300 |
| Aug 26, 2025 | 1,850.00 | 1,875.50 | 1,831.50 | 1,863.50 | 1,863.50 | 0.46% | 762,300 |
| Aug 25, 2025 | 1,862.50 | 1,870.50 | 1,855.00 | 1,855.00 | 1,855.00 | -0.13% | 550,900 |
| Aug 22, 2025 | 1,872.00 | 1,877.00 | 1,856.00 | 1,857.50 | 1,857.50 | -0.70% | 729,000 |
| Aug 21, 2025 | 1,911.50 | 1,914.00 | 1,859.00 | 1,870.50 | 1,870.50 | -2.02% | 1,118,300 |
| Aug 20, 2025 | 1,915.00 | 1,927.00 | 1,906.00 | 1,909.00 | 1,909.00 | -0.31% | 492,400 |
| Aug 19, 2025 | 1,924.00 | 1,930.00 | 1,909.00 | 1,915.00 | 1,915.00 | -0.42% | 370,700 |
| Aug 18, 2025 | 1,905.00 | 1,939.00 | 1,902.00 | 1,923.00 | 1,923.00 | 1.08% | 550,800 |
| Aug 15, 2025 | 1,895.00 | 1,906.00 | 1,887.00 | 1,902.50 | 1,902.50 | 0.18% | 603,300 |
| Aug 14, 2025 | 1,915.00 | 1,921.00 | 1,890.00 | 1,899.00 | 1,899.00 | -1.15% | 784,500 |
| Aug 13, 2025 | 1,925.50 | 1,939.50 | 1,921.00 | 1,921.00 | 1,921.00 | -0.70% | 532,400 |
| Aug 12, 2025 | 1,945.00 | 1,952.50 | 1,915.00 | 1,934.50 | 1,934.50 | -0.15% | 573,500 |
| Aug 8, 2025 | 1,930.00 | 1,945.50 | 1,923.00 | 1,937.50 | 1,937.50 | 0.18% | 585,000 |
| Aug 7, 2025 | 1,924.00 | 1,958.50 | 1,923.00 | 1,934.00 | 1,934.00 | 0.34% | 760,900 |
| Aug 6, 2025 | 1,900.00 | 1,927.50 | 1,885.50 | 1,927.50 | 1,927.50 | 1.18% | 1,298,500 |
| Aug 5, 2025 | 1,934.00 | 1,957.00 | 1,904.00 | 1,905.00 | 1,905.00 | -3.18% | 1,598,800 |
| Aug 4, 2025 | 1,915.00 | 1,971.50 | 1,910.00 | 1,967.50 | 1,967.50 | -4.26% | 2,334,300 |
| Aug 1, 2025 | 2,059.50 | 2,078.00 | 2,032.00 | 2,055.00 | 2,055.00 | 1.11% | 987,500 |
| Jul 31, 2025 | 2,072.00 | 2,079.50 | 2,031.00 | 2,032.50 | 2,032.50 | -1.31% | 574,500 |
| Jul 30, 2025 | 2,017.50 | 2,062.50 | 2,017.00 | 2,059.50 | 2,059.50 | 2.56% | 637,800 |
| Jul 29, 2025 | 2,011.00 | 2,023.50 | 1,998.00 | 2,008.00 | 2,008.00 | -0.77% | 471,900 |
| Jul 28, 2025 | 2,003.00 | 2,048.00 | 2,000.50 | 2,023.50 | 2,023.50 | 0.47% | 548,900 |
| Jul 25, 2025 | 2,031.50 | 2,041.00 | 2,006.50 | 2,014.00 | 2,014.00 | -0.54% | 617,100 |
| Jul 24, 2025 | 2,045.00 | 2,045.00 | 2,020.00 | 2,025.00 | 2,025.00 | -0.42% | 592,500 |
| Jul 23, 2025 | 2,070.00 | 2,072.00 | 2,014.00 | 2,033.50 | 2,033.50 | -1.17% | 801,200 |
| Jul 22, 2025 | 2,043.00 | 2,088.50 | 2,042.00 | 2,057.50 | 2,057.50 | -0.19% | 448,600 |
| Jul 18, 2025 | 2,065.00 | 2,074.50 | 2,049.00 | 2,061.50 | 2,061.50 | 0.12% | 455,700 |
| Jul 17, 2025 | 2,060.00 | 2,069.50 | 2,041.50 | 2,059.00 | 2,059.00 | -1.27% | 376,800 |
| Jul 16, 2025 | 2,040.00 | 2,091.50 | 2,039.00 | 2,085.50 | 2,085.50 | 1.96% | 404,400 |
| Jul 15, 2025 | 2,086.50 | 2,087.50 | 2,045.00 | 2,045.50 | 2,045.50 | -1.97% | 377,500 |