Kotobuki Spirits Co., Ltd. - 2222.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,812	1,825	1,825	1,825	1,805.5	488,800
September 04, 2025	1,814	1,820	1,820	1,822	1,805.5	780,600
September 03, 2025	1,812	1,805	1,805	1,819	1,802.5	522,500
September 02, 2025	1,830	1,815	1,815	1,838	1,809	697,300
September 01, 2025	1,811	1,833.5	1,833.5	1,842	1,810.5	449,800
August 29, 2025	1,855	1,825	1,825	1,859	1,809	1.01M
August 28, 2025	1,857.5	1,855.5	1,855.5	1,870	1,846.5	470,600
August 27, 2025	1,855	1,860	1,860	1,860	1,835	561,300
August 26, 2025	1,850	1,863.5	1,863.5	1,875.5	1,831.5	762,300
August 25, 2025	1,862.5	1,855	1,855	1,870.5	1,855	550,900
August 22, 2025	1,872	1,857.5	1,857.5	1,877	1,856	729,000
August 21, 2025	1,911.5	1,870.5	1,870.5	1,914	1,859	1.12M
August 20, 2025	1,915	1,909	1,909	1,927	1,906	492,400
August 19, 2025	1,924	1,915	1,915	1,930	1,909	370,700
August 18, 2025	1,905	1,923	1,923	1,939	1,902	550,800
August 15, 2025	1,895	1,902.5	1,902.5	1,906	1,887	603,300
August 14, 2025	1,915	1,899	1,899	1,921	1,890	784,500
August 13, 2025	1,925.5	1,921	1,921	1,939.5	1,921	532,400
August 12, 2025	1,945	1,934.5	1,934.5	1,952.5	1,915	573,500
August 08, 2025	1,930	1,937.5	1,937.5	1,945.5	1,923	585,000
August 07, 2025	1,924	1,934	1,934	1,958.5	1,923	760,900
August 06, 2025	1,900	1,927.5	1,927.5	1,927.5	1,885.5	1.3M
August 05, 2025	1,934	1,905	1,905	1,957	1,904	1.6M
August 04, 2025	1,915	1,967.5	1,967.5	1,971.5	1,910	2.33M
August 01, 2025	2,059.5	2,055	2,055	2,078	2,032	987,500
July 31, 2025	2,072	2,032.5	2,032.5	2,079.5	2,031	574,500
July 30, 2025	2,017.5	2,059.5	2,059.5	2,062.5	2,017	637,800
July 29, 2025	2,011	2,008	2,008	2,023.5	1,998	471,900
July 28, 2025	2,003	2,023.5	2,023.5	2,048	2,000.5	548,900
July 25, 2025	2,031.5	2,014	2,014	2,041	2,006.5	617,100
July 24, 2025	2,045	2,025	2,025	2,045	2,020	592,500
July 23, 2025	2,070	2,033.5	2,033.5	2,072	2,014	801,200
July 22, 2025	2,043	2,057.5	2,057.5	2,088.5	2,042	448,600
July 18, 2025	2,065	2,061.5	2,061.5	2,074.5	2,049	455,700
July 17, 2025	2,060	2,059	2,059	2,069.5	2,041.5	376,800
July 16, 2025	2,040	2,085.5	2,085.5	2,091.5	2,039	404,400
July 15, 2025	2,086.5	2,045.5	2,045.5	2,087.5	2,045	377,500
July 14, 2025	2,076	2,086.5	2,086.5	2,108.5	2,058.5	657,900
July 11, 2025	2,077.5	2,069.5	2,069.5	2,119	2,057.5	1.04M
July 10, 2025	2,059	2,054	2,054	2,088	2,030.5	934,200
July 09, 2025	2,036.5	2,045	2,045	2,069.5	2,020.5	1.04M
July 08, 2025	2,014	2,007	2,007	2,022	1,989	496,900
July 07, 2025	1,989.5	2,016	2,016	2,022.5	1,988	548,100
July 04, 2025	2,032	1,986.5	1,986.5	2,036	1,984.5	1.07M
July 03, 2025	2,031	2,030	2,030	2,055	2,029.5	564,000
July 02, 2025	2,031	2,041	2,041	2,063	2,025	747,000
July 01, 2025	2,044	2,033	2,033	2,062	2,031	609,100
June 30, 2025	2,111	2,057.5	2,057.5	2,112	2,057.5	874,900
June 27, 2025	2,100	2,110	2,110	2,111.5	2,080	757,700
June 26, 2025	2,192.5	2,108.5	2,108.5	2,193.5	2,108.5	822,000
June 25, 2025	2,080.5	2,195	2,195	2,220	2,079	1.29M
June 24, 2025	2,097	2,075.5	2,075.5	2,108.5	2,071	466,400
June 23, 2025	2,055	2,064.5	2,064.5	2,064.5	2,022	420,400
June 20, 2025	2,072	2,065.5	2,065.5	2,092.5	2,051	1.14M
June 19, 2025	2,098.5	2,072.5	2,072.5	2,106	2,060	504,600
June 18, 2025	2,104	2,101	2,101	2,119	2,090	644,100
June 17, 2025	2,110.5	2,095	2,095	2,120	2,090.5	536,500
June 16, 2025	2,149	2,124	2,124	2,152.5	2,105.5	777,500
June 13, 2025	2,180	2,153	2,153	2,202.5	2,145.5	728,200
June 12, 2025	2,180.5	2,180	2,180	2,209.5	2,180	683,500

Kotobuki Spirits Co., Ltd. (2222.T) JPX