tiprankstipranks
Trending News
More News >
Media Kobo, Inc. (JP:3815)
:3815
Japanese Market

Media Kobo, Inc. (3815) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
582.00
582.00
555.00
579.00
579.00
-0.52%
66,500
5.86
Jul 03, 2025
589.00
589.00
578.00
582.00
582.00
-0.34%
18,600
1.67
Jul 02, 2025
577.00
584.00
573.00
584.00
584.00
+2.46%
21,000
1.94
Jul 01, 2025
569.00
570.00
567.00
570.00
570.00
+0.35%
8,100
0.75
Jun 30, 2025
575.00
575.00
568.00
568.00
568.00
-0.18%
12,900
1.21
Jun 27, 2025
571.00
574.00
569.00
569.00
569.00
-0.52%
9,200
0.87
Jun 26, 2025
575.00
575.00
568.00
572.00
572.00
0.00%
9,700
0.92
Jun 25, 2025
572.00
574.00
568.00
572.00
572.00
+0.35%
5,300
0.50
Jun 24, 2025
571.00
571.00
563.00
570.00
570.00
+0.88%
6,800
0.65
Jun 23, 2025
578.00
578.00
564.00
565.00
565.00
-2.25%
13,500
1.31
Jun 20, 2025
581.00
581.00
574.00
578.00
578.00
-0.17%
11,600
1.13
Jun 19, 2025
600.00
600.00
571.00
579.00
579.00
+0.70%
31,800
3.26
Jun 18, 2025
555.00
580.00
555.00
575.00
575.00
+3.05%
49,400
5.46
Jun 17, 2025
555.00
558.00
554.00
558.00
558.00
+0.54%
4,900
0.54
Jun 16, 2025
555.00
556.00
552.00
555.00
555.00
+0.73%
3,800
0.41
Jun 13, 2025
550.00
551.00
548.00
551.00
551.00
+0.55%
3,200
0.35
Jun 12, 2025
550.00
550.00
547.00
548.00
548.00
-0.18%
3,800
0.41
Jun 11, 2025
550.00
550.00
543.00
549.00
549.00
+0.18%
7,900
0.85
Jun 10, 2025
547.00
548.00
545.00
548.00
548.00
+0.55%
4,600
0.50
Jun 09, 2025
547.00
547.00
543.00
545.00
545.00
+0.37%
4,000
0.44
Jun 06, 2025
543.00
546.00
541.00
543.00
543.00
0.00%
2,900
0.31
Jun 05, 2025
545.00
547.00
543.00
543.00
543.00
-0.18%
5,800
0.61
Jun 04, 2025
540.00
544.00
540.00
544.00
544.00
+0.93%
3,400
0.36
Jun 03, 2025
543.00
543.00
537.00
539.00
539.00
+0.37%
3,400
0.35
Jun 02, 2025
539.00
540.00
536.00
537.00
537.00
+0.56%
9,600
0.99
May 30, 2025
535.00
535.00
528.00
534.00
534.00
+0.38%
5,700
0.59
May 29, 2025
531.00
534.00
530.00
532.00
532.00
+0.19%
4,300
0.44
May 28, 2025
531.00
531.00
529.00
531.00
531.00
+0.76%
3,800
0.39
May 27, 2025
529.00
531.00
527.00
527.00
527.00
-0.38%
4,900
0.51
May 26, 2025
531.00
534.00
528.00
529.00
529.00
-0.19%
5,500
0.57
May 23, 2025
529.00
530.00
527.00
530.00
530.00
+0.57%
3,600
0.37
May 22, 2025
527.00
529.00
527.00
527.00
527.00
0.00%
1,800
0.19
May 21, 2025
528.00
529.00
527.00
527.00
527.00
+0.57%
2,100
0.21
May 20, 2025
527.00
529.00
524.00
524.00
524.00
-0.38%
4,500
0.45
May 19, 2025
529.00
529.00
525.00
526.00
526.00
-0.19%
3,100
0.31
May 16, 2025
533.00
533.00
525.00
527.00
527.00
-0.19%
5,200
0.51
May 15, 2025
528.00
529.00
525.00
528.00
528.00
0.00%
2,400
0.24
May 14, 2025
531.00
531.00
525.00
528.00
528.00
-0.56%
2,500
0.24
May 13, 2025
530.00
532.00
529.00
531.00
531.00
+0.19%
3,300
0.32
May 12, 2025
535.00
535.00
529.00
530.00
530.00
0.00%
4,600
0.44
May 09, 2025
529.00
530.00
527.00
530.00
530.00
+0.76%
4,000
0.38
May 08, 2025
522.00
529.00
522.00
526.00
526.00
+0.77%
4,700
0.44
May 07, 2025
529.00
540.00
516.00
522.00
522.00
-1.14%
42,400
4.18
May 02, 2025
529.00
529.00
516.00
528.00
528.00
+0.96%
9,300
0.92
May 01, 2025
516.00
523.00
516.00
523.00
523.00
+1.36%
5,600
0.55
Apr 30, 2025
521.00
541.00
502.00
516.00
516.00
-0.58%
158,500
20.33
Apr 28, 2025
535.00
550.00
517.00
519.00
519.00
-2.81%
61,500
8.72
Apr 25, 2025
532.00
534.00
530.00
534.00
534.00
+0.75%
3,700
0.52
Apr 24, 2025
533.00
533.00
529.00
530.00
530.00
+0.19%
2,600
0.37
Apr 23, 2025
529.00
530.00
527.00
529.00
529.00
0.00%
3,900
0.55
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis