Tokyo - Delayed Quote JPY

The Kodensha Co., Ltd. (1948.T)

Compare
2,143.00
+67.00
+(3.23%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252,100.002,296.002,072.002,143.002,143.00145,700
Jan 30, 20252,035.002,080.002,034.002,076.002,076.0017,700
Jan 29, 20252,055.002,055.002,026.002,030.002,030.0014,600
Jan 28, 20252,032.002,050.001,999.002,032.002,032.0014,500
Jan 27, 20252,028.002,060.002,012.002,037.002,037.0019,800
Jan 24, 20251,993.002,016.001,966.002,015.002,015.0029,200
Jan 23, 20252,031.002,038.001,942.001,987.001,987.0040,900
Jan 22, 20251,942.002,022.001,942.002,017.002,017.0027,500
Jan 21, 20251,952.001,952.001,922.001,934.001,934.0014,200
Jan 20, 20251,962.001,962.001,910.001,934.001,934.0019,700
Jan 17, 20251,926.001,964.001,902.001,964.001,964.0012,600
Jan 16, 20251,957.001,965.001,925.001,934.001,934.0011,200
Jan 15, 20251,910.001,955.001,891.001,917.001,917.0018,000
Jan 14, 20251,874.001,910.001,868.001,890.001,890.0010,200
Jan 10, 20251,873.001,889.001,867.001,878.001,878.006,600
Jan 9, 20251,922.001,929.001,870.001,892.001,892.0017,100
Jan 8, 20251,970.001,971.001,911.001,922.001,922.0027,000
Jan 7, 20251,910.001,982.001,883.001,978.001,978.0068,200
Jan 6, 20251,817.001,940.001,817.001,903.001,903.0050,700
Dec 30, 20241,808.001,818.001,785.001,789.001,789.009,500
Dec 27, 20241,822.001,822.001,792.001,808.001,808.006,200
Dec 26, 20241,774.001,830.001,774.001,825.001,825.0025,000
Dec 25, 20241,739.001,758.001,735.001,758.001,758.008,400
Dec 24, 20241,756.001,756.001,720.001,733.001,733.0017,500
Dec 23, 20241,729.001,756.001,723.001,756.001,756.009,000
Dec 20, 20241,725.001,764.001,715.001,716.001,716.0014,500
Dec 19, 20241,690.001,720.001,686.001,712.001,712.0013,700
Dec 18, 20241,715.001,715.001,675.001,699.001,699.008,400
Dec 17, 20241,720.001,720.001,689.001,711.001,711.006,200
Dec 16, 20241,679.001,721.001,674.001,721.001,721.0033,500
Dec 13, 20241,668.001,679.001,649.001,679.001,679.005,500
Dec 12, 20241,645.001,675.001,645.001,654.001,654.0015,700
Dec 11, 20241,649.001,649.001,633.001,642.001,642.002,900
Dec 10, 20241,648.001,649.001,633.001,649.001,649.008,400
Dec 9, 20241,623.001,640.001,611.001,640.001,640.005,200
Dec 6, 20241,613.001,623.001,605.001,623.001,623.004,100
Dec 5, 20241,621.001,632.001,613.001,616.001,616.006,800
Dec 4, 20241,630.001,634.001,614.001,623.001,623.007,200
Dec 3, 20241,633.001,645.001,623.001,643.001,643.0011,400
Dec 2, 20241,617.001,633.001,617.001,623.001,623.007,400
Nov 29, 20241,620.001,620.001,615.001,616.001,616.003,400
Nov 28, 20241,621.001,632.001,617.001,618.001,618.004,900
Nov 27, 20241,631.001,634.001,619.001,628.001,628.005,600
Nov 26, 20241,630.001,640.001,626.001,631.001,631.005,600
Nov 25, 20241,652.001,652.001,614.001,630.001,630.009,800
Nov 22, 20241,627.001,658.001,611.001,633.001,633.0017,500
Nov 21, 20241,635.001,635.001,610.001,624.001,624.002,500
Nov 20, 20241,613.001,633.001,613.001,630.001,630.004,200
Nov 19, 20241,621.001,637.001,618.001,620.001,620.005,000
Nov 18, 20241,615.001,638.001,615.001,621.001,621.003,400
Nov 15, 20241,636.001,636.001,606.001,636.001,636.003,600
Nov 14, 20241,603.001,638.001,603.001,636.001,636.009,600
Nov 13, 20241,598.001,602.001,571.001,599.001,599.0013,800
Nov 12, 20241,654.001,654.001,590.001,605.001,605.0019,500
Nov 11, 20241,632.001,667.001,614.001,650.001,650.0036,300
Nov 8, 20241,641.001,659.001,607.001,632.001,632.0033,300
Nov 7, 20241,669.001,669.001,619.001,660.001,660.0026,100
Nov 6, 20241,600.001,644.001,585.001,638.001,638.0041,700
Nov 5, 20241,580.001,618.001,566.001,600.001,600.0030,300
Nov 1, 20241,575.001,586.001,528.001,561.001,561.0036,600
Oct 31, 20241,541.001,574.001,512.001,557.001,557.0063,700
Oct 30, 20241,519.001,540.001,511.001,522.001,522.0018,200
Oct 29, 20241,488.001,505.001,476.001,505.001,505.008,800
Oct 28, 20241,447.001,478.001,440.001,470.001,470.0010,000
Oct 25, 20241,460.001,470.001,420.001,439.001,439.0019,700
Oct 24, 20241,458.001,460.001,442.001,460.001,460.004,000
Oct 23, 20241,450.001,477.001,431.001,464.001,464.0010,600
Oct 22, 20241,503.001,508.001,456.001,458.001,458.0010,600
Oct 21, 20241,501.001,506.001,496.001,501.001,501.003,500
Oct 18, 20241,509.001,509.001,485.001,485.001,485.007,500
Oct 17, 20241,514.001,529.001,506.001,506.001,506.009,000
Oct 16, 20241,460.001,533.001,457.001,532.001,532.0019,400
Oct 15, 20241,477.001,477.001,459.001,462.001,462.005,300
Oct 11, 20241,479.001,485.001,450.001,461.001,461.0017,200
Oct 10, 20241,423.001,469.001,407.001,469.001,469.0037,600
Oct 9, 20241,409.001,416.001,386.001,407.001,407.0014,800
Oct 8, 20241,420.001,421.001,407.001,407.001,407.004,800
Oct 7, 20241,427.001,429.001,416.001,429.001,429.006,600
Oct 4, 20241,413.001,424.001,407.001,424.001,424.005,100
Oct 3, 20241,420.001,430.001,418.001,418.001,418.004,300
Oct 2, 20241,414.001,423.001,405.001,405.001,405.004,100
Oct 1, 20241,419.001,437.001,418.001,428.001,428.009,900
Sep 30, 20241,399.001,423.001,395.001,418.001,418.006,200
Sep 27, 2024 33.00 Dividend
Sep 27, 20241,437.001,445.001,421.001,429.001,429.0011,600
Sep 26, 20241,448.001,448.001,426.001,448.001,415.0021,900
Sep 25, 20241,448.001,450.001,416.001,445.001,412.0717,100
Sep 24, 20241,450.001,450.001,431.001,441.001,408.1611,700
Sep 20, 20241,425.001,477.001,423.001,436.001,403.2756,700
Sep 19, 20241,448.001,448.001,401.001,417.001,384.7177,600
Sep 18, 20241,469.001,500.001,400.001,435.001,402.30203,900
Sep 17, 20241,272.001,272.001,242.001,259.001,230.314,900
Sep 13, 20241,253.001,265.001,249.001,265.001,236.171,400
Sep 12, 20241,259.001,265.001,253.001,253.001,224.442,400
Sep 11, 20241,277.001,277.001,226.001,226.001,198.064,200
Sep 10, 20241,281.001,281.001,266.001,274.001,244.971,600
Sep 9, 20241,251.001,280.001,250.001,277.001,247.903,800
Sep 6, 20241,277.001,285.001,272.001,280.001,250.833,100
Sep 5, 20241,268.001,286.001,258.001,282.001,252.788,300
Sep 4, 20241,286.001,286.001,270.001,282.001,252.787,600
Sep 3, 20241,312.001,312.001,300.001,310.001,280.151,600
Sep 2, 20241,308.001,315.001,298.001,305.001,275.266,100
Aug 30, 20241,298.001,303.001,285.001,303.001,273.304,200
Aug 29, 20241,281.001,300.001,281.001,300.001,270.374,200
Aug 28, 20241,280.001,292.001,280.001,290.001,260.602,000
Aug 27, 20241,285.001,298.001,278.001,290.001,260.606,700
Aug 26, 20241,294.001,294.001,281.001,285.001,255.716,300
Aug 23, 20241,284.001,288.001,266.001,282.001,252.786,600
Aug 22, 20241,284.001,291.001,283.001,285.001,255.713,000
Aug 21, 20241,285.001,285.001,271.001,284.001,254.745,000
Aug 20, 20241,278.001,291.001,278.001,289.001,259.622,500
Aug 19, 20241,280.001,289.001,269.001,277.001,247.903,500
Aug 16, 20241,281.001,290.001,269.001,290.001,260.606,000
Aug 15, 20241,272.001,278.001,267.001,277.001,247.901,800
Aug 14, 20241,275.001,275.001,247.001,273.001,243.994,400
Aug 13, 20241,247.001,269.001,225.001,253.001,224.448,100
Aug 9, 20241,230.001,246.001,230.001,242.001,213.6910,600
Aug 8, 20241,200.001,233.001,200.001,219.001,191.226,400
Aug 7, 20241,180.001,219.001,156.001,210.001,182.4215,700
Aug 6, 20241,138.001,167.001,115.001,156.001,129.6516,900
Aug 5, 20241,220.001,220.001,000.001,048.001,024.1251,400
Aug 2, 20241,306.001,309.001,251.001,258.001,229.3334,300
Aug 1, 20241,349.001,378.001,315.001,336.001,305.5564,200
Jul 31, 20241,300.001,312.001,277.001,310.001,280.1522,700
Jul 30, 20241,310.001,310.001,284.001,294.001,264.514,700
Jul 29, 20241,297.001,316.001,280.001,296.001,266.465,900
Jul 26, 20241,298.001,298.001,282.001,288.001,258.657,500
Jul 25, 20241,311.001,311.001,289.001,298.001,268.4223,000
Jul 24, 20241,306.001,307.001,292.001,298.001,268.426,900
Jul 23, 20241,302.001,307.001,297.001,306.001,276.243,700
Jul 22, 20241,312.001,313.001,287.001,302.001,272.337,800
Jul 19, 20241,316.001,316.001,293.001,310.001,280.157,100
Jul 18, 20241,310.001,318.001,306.001,317.001,286.994,700
Jul 17, 20241,318.001,318.001,309.001,312.001,282.104,300
Jul 16, 20241,300.001,319.001,299.001,319.001,288.943,700
Jul 12, 20241,305.001,305.001,252.001,300.001,270.3711,700
Jul 11, 20241,316.001,320.001,306.001,308.001,278.199,700
Jul 10, 20241,305.001,316.001,300.001,315.001,285.034,400
Jul 9, 20241,291.001,365.001,291.001,312.001,282.1023,500
Jul 8, 20241,293.001,293.001,278.001,285.001,255.719,100
Jul 5, 20241,291.001,299.001,286.001,293.001,263.534,600
Jul 4, 20241,293.001,299.001,285.001,299.001,269.405,100
Jul 3, 20241,288.001,293.001,250.001,290.001,260.607,600
Jul 2, 20241,275.001,298.001,275.001,290.001,260.609,000
Jul 1, 20241,288.001,290.001,277.001,277.001,247.908,500
Jun 28, 20241,329.001,329.001,227.001,284.001,254.7464,900
Jun 27, 20241,311.001,329.001,300.001,329.001,298.713,600
Jun 26, 20241,336.001,339.001,299.001,319.001,288.9410,200
Jun 25, 20241,295.001,319.001,285.001,315.001,285.0315,300
Jun 24, 20241,277.001,288.001,277.001,288.001,258.655,000
Jun 21, 20241,265.001,277.001,235.001,277.001,247.906,300
Jun 20, 20241,267.001,267.001,242.001,267.001,238.138,900
Jun 19, 20241,275.001,285.001,265.001,265.001,236.173,900
Jun 18, 20241,267.001,275.001,267.001,275.001,245.941,900
Jun 17, 20241,279.001,279.001,246.001,264.001,235.198,700
Jun 14, 20241,271.001,279.001,270.001,279.001,249.851,200
Jun 13, 20241,285.001,285.001,263.001,271.001,242.032,400
Jun 12, 20241,266.001,276.001,260.001,276.001,246.924,300
Jun 11, 20241,297.001,297.001,269.001,270.001,241.068,900
Jun 10, 20241,290.001,297.001,280.001,297.001,267.4413,400
Jun 7, 20241,255.001,278.001,250.001,269.001,240.086,800
Jun 6, 20241,253.001,262.001,248.001,254.001,225.423,200
Jun 5, 20241,239.001,306.001,233.001,258.001,229.3315,300
Jun 4, 20241,234.001,241.001,220.001,239.001,210.769,600
Jun 3, 20241,248.001,248.001,219.001,226.001,198.0640,000
May 31, 20241,226.001,250.001,214.001,238.001,209.795,300
May 30, 20241,205.001,220.001,205.001,220.001,192.202,600
May 29, 20241,216.001,230.001,211.001,218.001,190.243,800
May 28, 20241,235.001,239.001,201.001,228.001,200.015,300
May 27, 20241,240.001,240.001,221.001,230.001,201.976,700
May 24, 20241,220.001,226.001,209.001,219.001,191.227,300
May 23, 20241,228.001,230.001,211.001,217.001,189.2614,600
May 22, 20241,250.001,258.001,238.001,240.001,211.743,800
May 21, 20241,249.001,258.001,244.001,246.001,217.604,900
May 20, 20241,239.001,250.001,233.001,249.001,220.543,700
May 17, 20241,240.001,251.001,236.001,241.001,212.723,300
May 16, 20241,248.001,258.001,228.001,240.001,211.7412,100
May 15, 20241,265.001,269.001,248.001,248.001,219.569,100
May 14, 20241,263.001,271.001,238.001,248.001,219.569,700
May 13, 20241,293.001,294.001,239.001,260.001,231.2820,400
May 10, 20241,308.001,308.001,264.001,272.001,243.0128,600
May 9, 20241,275.001,292.001,275.001,292.001,262.5611,600
May 8, 20241,278.001,280.001,269.001,275.001,245.946,300
May 7, 20241,284.001,284.001,271.001,278.001,248.8712,400
May 2, 20241,288.001,288.001,251.001,273.001,243.993,800
May 1, 20241,280.001,291.001,263.001,273.001,243.996,700
Apr 30, 20241,257.001,280.001,257.001,280.001,250.835,400
Apr 26, 20241,273.001,273.001,250.001,257.001,228.354,600
Apr 25, 20241,250.001,250.001,241.001,248.001,219.565,800
Apr 24, 20241,256.001,256.001,245.001,250.001,221.515,400
Apr 23, 20241,259.001,259.001,246.001,249.001,220.545,700
Apr 22, 20241,246.001,266.001,246.001,253.001,224.449,800
Apr 19, 20241,271.001,271.001,231.001,246.001,217.6017,600
Apr 18, 20241,263.001,272.001,263.001,271.001,242.032,300
Apr 17, 20241,275.001,275.001,255.001,265.001,236.177,300
Apr 16, 20241,294.001,294.001,256.001,262.001,233.246,200
Apr 15, 20241,308.001,308.001,272.001,294.001,264.516,200
Apr 12, 20241,330.001,330.001,300.001,310.001,280.152,600
Apr 11, 20241,284.001,330.001,283.001,319.001,288.9416,900
Apr 10, 20241,269.001,285.001,269.001,285.001,255.714,500
Apr 9, 20241,265.001,271.001,262.001,269.001,240.088,100
Apr 8, 20241,275.001,275.001,261.001,272.001,243.018,500
Apr 5, 20241,273.001,273.001,264.001,270.001,241.068,200
Apr 4, 20241,307.001,307.001,265.001,273.001,243.9914,700
Apr 3, 20241,275.001,292.001,271.001,288.001,258.6515,000
Apr 2, 20241,314.001,314.001,276.001,288.001,258.6521,700
Apr 1, 20241,324.001,334.001,296.001,314.001,284.0516,500
Mar 29, 20241,280.001,317.001,279.001,297.001,267.4417,000
Mar 28, 2024 54.00 Dividend
Mar 28, 20241,281.001,350.001,281.001,296.001,266.4651,100
Mar 28, 2024 5:1 Stock Splits
Mar 27, 20241,398.001,400.001,374.001,394.001,309.4637,500
Mar 26, 20241,366.001,392.001,360.001,378.001,294.4374,000
Mar 25, 20241,348.001,370.001,330.001,368.001,285.04123,000
Mar 22, 20241,338.001,358.001,320.001,338.001,256.8665,000
Mar 21, 20241,288.001,346.001,272.001,298.001,219.2882,000
Mar 19, 20241,290.001,290.001,264.001,270.001,192.983,500
Mar 18, 20241,274.001,298.001,234.001,276.001,198.6227,500
Mar 15, 20241,290.001,298.001,270.001,284.001,206.133,000
Mar 14, 20241,270.001,270.001,260.001,260.001,183.5917,500
Mar 13, 20241,298.001,314.001,260.001,260.001,183.5923,500
Mar 12, 20241,278.001,300.001,266.001,280.001,202.3715,500
Mar 11, 20241,290.001,300.001,270.001,280.001,202.3711,500
Mar 8, 20241,334.001,334.001,290.001,300.001,221.1641,500
Mar 7, 20241,318.001,340.001,296.001,336.001,254.9853,500
Mar 6, 20241,296.001,316.001,282.001,316.001,236.1923,500
Mar 5, 20241,294.001,296.001,276.001,296.001,217.409,500
Mar 4, 20241,294.001,300.001,278.001,290.001,211.7717,000
Mar 1, 20241,288.001,310.001,288.001,288.001,209.8919,000
Feb 29, 20241,302.001,302.001,288.001,288.001,209.8913,000
Feb 28, 20241,286.001,302.001,280.001,302.001,223.0411,000
Feb 27, 20241,282.001,292.001,272.001,280.001,202.377,500
Feb 26, 20241,276.001,282.001,266.001,276.001,198.6218,500
Feb 22, 20241,274.001,274.001,260.001,266.001,189.229,000
Feb 21, 20241,246.001,260.001,244.001,260.001,183.597,000
Feb 20, 20241,236.001,252.001,228.001,228.001,153.539,000
Feb 19, 20241,232.001,244.001,230.001,232.001,157.294,500
Feb 16, 20241,200.001,220.001,200.001,212.001,138.509,500
Feb 15, 20241,220.001,220.001,190.001,212.001,138.5012,500
Feb 14, 20241,232.001,232.001,218.001,218.001,144.135,500
Feb 13, 20241,232.001,254.001,218.001,218.001,144.1323,000
Feb 9, 20241,240.001,272.001,232.001,232.001,157.2910,500
Feb 8, 20241,262.001,262.001,240.001,240.001,164.8022,000
Feb 7, 20241,280.001,280.001,256.001,262.001,185.4718,500
Feb 6, 20241,308.001,308.001,280.001,280.001,202.377,000
Feb 5, 20241,286.001,308.001,284.001,308.001,228.6822,500
Feb 2, 20241,280.001,288.001,250.001,270.001,192.9821,500
Feb 1, 20241,220.001,264.001,200.001,250.001,174.1956,000
Jan 31, 20241,282.001,318.001,282.001,316.001,236.1927,000

Related Tickers

1870.T Yahagi Construction Co.,Ltd.
1,550.00
+0.98%
 
1827.T Nakano Corporation
729.00
+7.68%
 
1965.T Techno Ryowa Ltd.
2,576.00
+1.38%
 
1828.T Tanabe Engineering Corporation
1,829.00
-0.76%
 
1866.T Kitano Construction Corp.
4,425.00
+11.04%
 
3431.T Miyaji Engineering Group,Inc.
1,962.00
+0.31%
 
1798.T Moriya Corporation
3,735.00
-2.48%
 
1770.T Fujita Engineering Co., Ltd.
1,526.00
0.00%