Tokyo - Delayed Quote JPY

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

2,150.00
+12.00
+(0.56%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,132.002,150.002,130.002,150.002,150.009,800
May 22, 20252,128.002,145.002,127.002,138.002,138.002,500
May 21, 20252,158.002,158.002,133.002,140.002,140.007,000
May 20, 20252,112.002,179.002,070.002,140.002,140.0037,200
May 19, 20252,100.002,124.002,100.002,111.002,111.008,000
May 16, 20252,132.002,132.002,099.002,108.002,108.005,600
May 15, 20252,056.002,130.002,051.002,095.002,095.0020,100
May 14, 20252,089.002,089.002,057.002,057.002,057.008,900
May 13, 20252,090.002,150.002,058.002,100.002,100.0036,700
May 12, 20252,025.002,075.001,974.002,066.002,066.00104,800
May 9, 20252,155.002,181.002,063.002,181.002,181.00122,800
May 8, 20252,065.002,126.002,053.002,112.002,112.0017,800
May 7, 20252,046.002,062.002,016.002,046.002,046.0016,100
May 2, 20252,069.002,080.002,002.002,067.002,067.0014,200
May 1, 20252,128.002,139.002,066.002,080.002,080.0020,100
Apr 30, 20252,117.002,140.002,117.002,122.002,122.0014,800
Apr 28, 20252,086.002,124.002,061.002,106.002,106.0015,400
Apr 25, 20252,065.002,081.002,036.002,036.002,036.007,800
Apr 24, 20252,008.002,055.002,006.002,055.002,055.0013,600
Apr 23, 20252,021.002,026.001,990.002,003.002,003.0010,500
Apr 22, 20252,000.002,005.001,988.001,995.001,995.004,000
Apr 21, 20251,997.002,025.001,991.002,000.002,000.0011,600
Apr 18, 20251,977.002,007.001,975.001,996.001,996.004,700
Apr 17, 20251,997.002,020.001,973.001,977.001,977.0011,000
Apr 16, 20251,947.002,007.001,912.001,997.001,997.0034,700
Apr 15, 20251,878.001,885.001,855.001,872.001,872.007,400
Apr 14, 20251,846.001,883.001,828.001,865.001,865.0018,100
Apr 11, 20251,765.001,826.001,748.001,809.001,809.0017,100
Apr 10, 20251,861.001,861.001,784.001,802.001,802.0022,100
Apr 9, 20251,729.001,735.001,666.001,730.001,730.0016,900
Apr 8, 20251,760.001,798.001,709.001,769.001,769.0017,600
Apr 7, 20251,694.001,730.001,600.001,640.001,640.0050,900
Apr 4, 20251,899.001,915.001,774.001,830.001,830.0043,700
Apr 3, 20251,868.001,980.001,855.001,921.001,921.0017,600
Apr 2, 20251,974.001,993.001,940.001,948.001,948.0010,500
Apr 1, 20252,006.002,015.001,974.001,976.001,976.009,600
Mar 31, 20252,000.002,025.001,961.002,003.002,003.0017,500
Mar 28, 20252,043.002,097.002,041.002,046.002,046.0010,100
Mar 27, 20252,113.002,146.002,105.002,110.002,110.0022,700
Mar 26, 20252,123.002,145.002,093.002,136.002,136.0020,900
Mar 25, 20252,125.002,129.002,082.002,117.002,117.0028,000
Mar 24, 20252,166.002,166.002,117.002,142.002,142.007,800
Mar 21, 20252,112.002,185.002,112.002,141.002,141.0031,600
Mar 19, 20252,108.002,140.002,104.002,112.002,112.0022,300
Mar 18, 20252,097.002,108.002,080.002,090.002,090.0020,000
Mar 17, 20252,000.002,069.002,000.002,069.002,069.0030,900
Mar 14, 20252,015.002,020.001,989.002,000.002,000.0021,900
Mar 13, 20252,007.002,043.001,963.002,015.002,015.0082,700
Mar 12, 20251,964.002,004.001,964.001,995.001,995.0014,600
Mar 11, 20251,989.001,999.001,955.001,966.001,966.0025,800
Mar 10, 20252,064.002,064.002,007.002,009.002,009.0012,900
Mar 7, 20252,039.002,044.002,026.002,044.002,044.005,200
Mar 6, 20252,070.002,096.002,053.002,060.002,060.007,800
Mar 5, 20252,069.002,069.002,031.002,067.002,067.006,000
Mar 4, 20252,021.002,090.002,021.002,077.002,077.0016,900
Mar 3, 20251,977.002,034.001,947.002,021.002,021.0020,300
Feb 28, 20252,000.002,000.001,961.001,986.001,986.0018,600
Feb 27, 20252,037.002,060.001,960.002,014.002,014.0040,100
Feb 26, 20252,177.002,177.002,024.002,037.002,037.0054,200
Feb 25, 20252,180.002,219.002,158.002,177.002,177.0021,400
Feb 21, 20252,180.002,230.002,168.002,230.002,230.0019,200
Feb 20, 20252,159.002,213.002,159.002,199.002,199.0015,000
Feb 19, 20252,208.002,221.002,163.002,163.002,163.0013,900
Feb 18, 20252,202.002,248.002,184.002,203.002,203.0031,000
Feb 17, 20252,185.002,205.002,170.002,185.002,185.0019,800
Feb 14, 20252,120.002,159.002,115.002,145.002,145.0010,200
Feb 13, 20252,169.002,191.002,120.002,120.002,120.0015,400
Feb 12, 20252,097.002,158.002,097.002,157.002,157.0016,300
Feb 10, 20252,130.002,130.002,091.002,097.002,097.0012,800
Feb 7, 20252,043.002,170.002,043.002,135.002,135.0033,300
Feb 6, 20252,073.002,089.002,022.002,046.002,046.0041,100
Feb 5, 20252,206.002,212.002,056.002,109.002,109.0092,500
Feb 4, 20252,286.002,348.002,254.002,254.002,254.0072,000
Feb 3, 20252,163.002,330.002,130.002,261.002,261.00114,800
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 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

Related Tickers

1945.T Tokyo Energy & Systems Inc.
1,184.00
+0.85%
 
1921.T Tomoe Corporation
1,299.00
-0.54%
 
1926.T Raito Kogyo Co., Ltd.
2,778.00
+1.57%
 
1960.T Sanyo Engineering & Construction Inc.
844.00
+3.05%
 
1959.F KYUDENKO CORPORATION
4,960.00
-2.17%
 
1946.T Toenec Corporation
1,127.00
+0.54%
 
1949.T Sumitomo Densetsu Co.,Ltd.
5,920.00
+2.25%
 
1942.T Kandenko Co.,Ltd.
2,916.00
+2.08%
 
1938.T Nippon Rietec Co.,Ltd.
1,659.00
+0.67%
 
1941.T Chudenko Corporation
3,355.00
+0.45%