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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	2,200	2,180.5	2,180.5	2,203	2,178	434,000
June 10, 2025	2,221.5	2,205	2,205	2,226	2,200	487,300
June 09, 2025	2,250	2,214	2,214	2,255	2,203.5	523,600
June 06, 2025	2,243	2,232.5	2,232.5	2,253	2,225	549,000
June 05, 2025	2,287.5	2,246	2,246	2,299.5	2,216	713,200
June 04, 2025	2,306	2,310.5	2,310.5	2,323	2,296	384,800
June 03, 2025	2,307.5	2,316.5	2,316.5	2,346.5	2,305	368,700
June 02, 2025	2,318	2,333	2,333	2,347.5	2,308.5	337,600
May 30, 2025	2,319	2,332.5	2,332.5	2,349	2,316	336,800
May 29, 2025	2,320	2,326.5	2,326.5	2,338	2,319	261,300
May 28, 2025	2,360	2,318	2,318	2,372.5	2,318	439,400
May 27, 2025	2,303	2,352	2,352	2,369	2,296.5	355,700
May 26, 2025	2,294.5	2,301	2,301	2,316.5	2,276.5	454,600
May 23, 2025	2,333	2,296	2,296	2,343	2,296	381,800

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