Komehyo Holdings Co.,Ltd. (TYO:2780)
Japan · Delayed Price · Currency is JPY 5,190.00
-20.00 (-0.38%)
Jun 18, 2026, 11:25 AM JST
Komehyo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 5,060.00 | 5,240.00 | 5,060.00 | 5,210.00 | 5,210.00 | 2.16% | 44,900 |
| Jun 16, 2026 | 4,980.00 | 5,150.00 | 4,950.00 | 5,100.00 | 5,100.00 | 3.45% | 52,800 |
| Jun 15, 2026 | 5,110.00 | 5,120.00 | 4,780.00 | 4,930.00 | 4,930.00 | -4.09% | 166,500 |
| Jun 12, 2026 | 5,260.00 | 5,300.00 | 5,100.00 | 5,140.00 | 5,140.00 | -0.58% | 43,900 |
| Jun 11, 2026 | 5,170.00 | 5,230.00 | 5,080.00 | 5,170.00 | 5,170.00 | 0.78% | 45,700 |
| Jun 10, 2026 | 5,100.00 | 5,150.00 | 4,995.00 | 5,130.00 | 5,130.00 | -0.39% | 40,500 |
| Jun 9, 2026 | 5,130.00 | 5,190.00 | 5,060.00 | 5,150.00 | 5,150.00 | 1.18% | 46,700 |
| Jun 8, 2026 | 5,130.00 | 5,190.00 | 5,030.00 | 5,090.00 | 5,090.00 | -2.30% | 52,600 |
| Jun 5, 2026 | 5,040.00 | 5,210.00 | 5,040.00 | 5,210.00 | 5,210.00 | 3.78% | 57,400 |
| Jun 4, 2026 | 5,070.00 | 5,080.00 | 4,970.00 | 5,020.00 | 5,020.00 | -2.52% | 72,000 |
| Jun 3, 2026 | 5,220.00 | 5,290.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.96% | 66,500 |
| Jun 2, 2026 | 5,290.00 | 5,290.00 | 5,070.00 | 5,200.00 | 5,200.00 | -1.70% | 100,200 |
| Jun 1, 2026 | 5,610.00 | 5,610.00 | 5,240.00 | 5,290.00 | 5,290.00 | -7.36% | 154,100 |
| May 29, 2026 | 5,930.00 | 6,040.00 | 5,660.00 | 5,710.00 | 5,710.00 | -2.06% | 126,300 |
| May 28, 2026 | 5,780.00 | 5,880.00 | 5,670.00 | 5,830.00 | 5,830.00 | 1.92% | 83,100 |
| May 27, 2026 | 5,890.00 | 5,890.00 | 5,600.00 | 5,720.00 | 5,720.00 | -3.87% | 88,400 |
| May 26, 2026 | 5,630.00 | 5,970.00 | 5,530.00 | 5,950.00 | 5,950.00 | 6.25% | 134,900 |
| May 25, 2026 | 5,550.00 | 5,610.00 | 5,450.00 | 5,600.00 | 5,600.00 | 1.45% | 81,800 |
| May 22, 2026 | 5,290.00 | 5,520.00 | 5,280.00 | 5,520.00 | 5,520.00 | 4.35% | 102,100 |
| May 21, 2026 | 5,340.00 | 5,400.00 | 5,240.00 | 5,290.00 | 5,290.00 | 0.19% | 85,000 |
| May 20, 2026 | 5,190.00 | 5,340.00 | 5,110.00 | 5,280.00 | 5,280.00 | 1.54% | 93,500 |
| May 19, 2026 | 5,030.00 | 5,220.00 | 5,000.00 | 5,200.00 | 5,200.00 | 6.45% | 94,700 |
| May 18, 2026 | 5,000.00 | 5,030.00 | 4,810.00 | 4,885.00 | 4,885.00 | 1.24% | 158,600 |
| May 15, 2026 | 5,600.00 | 5,620.00 | 4,750.00 | 4,825.00 | 4,825.00 | -12.27% | 291,400 |
| May 14, 2026 | 5,500.00 | 5,720.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.36% | 114,600 |
| May 13, 2026 | 5,350.00 | 5,640.00 | 5,350.00 | 5,520.00 | 5,520.00 | 2.60% | 100,100 |
| May 12, 2026 | 5,370.00 | 5,460.00 | 5,320.00 | 5,380.00 | 5,380.00 | -1.65% | 72,800 |
| May 11, 2026 | 5,520.00 | 5,720.00 | 5,440.00 | 5,470.00 | 5,470.00 | 2.63% | 203,800 |
| May 8, 2026 | 5,350.00 | 5,410.00 | 5,240.00 | 5,330.00 | 5,330.00 | -1.11% | 75,500 |
| May 7, 2026 | 5,260.00 | 5,400.00 | 5,090.00 | 5,390.00 | 5,390.00 | 2.08% | 88,700 |
| May 1, 2026 | 5,280.00 | 5,320.00 | 5,190.00 | 5,280.00 | 5,280.00 | - | 41,300 |
| Apr 30, 2026 | 5,250.00 | 5,300.00 | 5,160.00 | 5,280.00 | 5,280.00 | 0.38% | 59,200 |
| Apr 28, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,260.00 | 5,260.00 | -0.19% | 46,000 |
| Apr 27, 2026 | 5,210.00 | 5,320.00 | 5,140.00 | 5,270.00 | 5,270.00 | 2.73% | 55,900 |
| Apr 24, 2026 | 5,190.00 | 5,210.00 | 5,060.00 | 5,130.00 | 5,130.00 | -1.16% | 54,700 |
| Apr 23, 2026 | 5,310.00 | 5,310.00 | 5,170.00 | 5,190.00 | 5,190.00 | -2.99% | 61,600 |
| Apr 22, 2026 | 5,400.00 | 5,410.00 | 5,270.00 | 5,350.00 | 5,350.00 | -0.93% | 50,400 |
| Apr 21, 2026 | 5,450.00 | 5,460.00 | 5,350.00 | 5,400.00 | 5,400.00 | -0.18% | 87,300 |
| Apr 20, 2026 | 5,410.00 | 5,420.00 | 5,290.00 | 5,410.00 | 5,410.00 | - | 57,900 |
| Apr 17, 2026 | 5,360.00 | 5,470.00 | 5,360.00 | 5,410.00 | 5,410.00 | -0.92% | 45,600 |
| Apr 16, 2026 | 5,300.00 | 5,470.00 | 5,220.00 | 5,460.00 | 5,460.00 | 3.80% | 89,500 |
| Apr 15, 2026 | 5,380.00 | 5,410.00 | 5,220.00 | 5,260.00 | 5,260.00 | -1.68% | 80,600 |
| Apr 14, 2026 | 5,190.00 | 5,350.00 | 5,160.00 | 5,350.00 | 5,350.00 | 4.70% | 253,500 |
| Apr 13, 2026 | 5,040.00 | 5,160.00 | 5,020.00 | 5,110.00 | 5,110.00 | 3.97% | 147,200 |
| Apr 10, 2026 | 4,940.00 | 5,050.00 | 4,905.00 | 4,915.00 | 4,915.00 | -0.41% | 98,700 |
| Apr 9, 2026 | 4,865.00 | 4,935.00 | 4,805.00 | 4,935.00 | 4,935.00 | 0.10% | 67,700 |
| Apr 8, 2026 | 4,920.00 | 4,965.00 | 4,830.00 | 4,930.00 | 4,930.00 | 3.14% | 72,600 |
| Apr 7, 2026 | 4,900.00 | 4,905.00 | 4,715.00 | 4,780.00 | 4,780.00 | -0.52% | 88,300 |
| Apr 6, 2026 | 4,740.00 | 4,865.00 | 4,720.00 | 4,805.00 | 4,805.00 | 0.42% | 78,200 |
| Apr 3, 2026 | 4,785.00 | 4,840.00 | 4,730.00 | 4,785.00 | 4,785.00 | 1.48% | 93,000 |