Komehyo Holdings Co.,Ltd. (TYO:2780)
Japan · Delayed Price · Currency is JPY 5,420.00
-40.00 (-0.73%)
Apr 17, 2026, 10:53 AM JST
Komehyo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5,360.00 | 5,440.00 | 5,360.00 | 5,420.00 | - | -0.73% | 14,500 |
| 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 |
| Apr 2, 2026 | 4,550.00 | 4,730.00 | 4,540.00 | 4,715.00 | 4,715.00 | 2.84% | 119,500 |
| Apr 1, 2026 | 4,395.00 | 4,595.00 | 4,345.00 | 4,585.00 | 4,585.00 | 7.76% | 106,600 |
| Mar 31, 2026 | 4,415.00 | 4,485.00 | 4,250.00 | 4,255.00 | 4,255.00 | -2.63% | 104,900 |
| Mar 30, 2026 | 4,375.00 | 4,395.00 | 4,285.00 | 4,370.00 | 4,370.00 | -5.00% | 88,200 |
| Mar 27, 2026 | 4,550.00 | 4,625.00 | 4,530.00 | 4,600.00 | 4,547.00 | 1.77% | 71,100 |
| Mar 26, 2026 | 4,575.00 | 4,575.00 | 4,480.00 | 4,520.00 | 4,467.92 | -1.20% | 62,900 |
| Mar 25, 2026 | 4,500.00 | 4,635.00 | 4,475.00 | 4,575.00 | 4,522.29 | 3.04% | 87,700 |
| Mar 24, 2026 | 4,500.00 | 4,520.00 | 4,345.00 | 4,440.00 | 4,388.84 | 4.35% | 95,100 |
| Mar 23, 2026 | 4,445.00 | 4,465.00 | 4,250.00 | 4,255.00 | 4,205.98 | -8.00% | 232,600 |
| Mar 19, 2026 | 4,820.00 | 4,820.00 | 4,600.00 | 4,625.00 | 4,571.71 | -5.03% | 119,700 |
| Mar 18, 2026 | 4,800.00 | 4,915.00 | 4,790.00 | 4,870.00 | 4,813.89 | 0.72% | 72,600 |
| Mar 17, 2026 | 4,880.00 | 5,000.00 | 4,810.00 | 4,835.00 | 4,779.29 | 0.10% | 106,400 |
| Mar 16, 2026 | 4,840.00 | 4,915.00 | 4,720.00 | 4,830.00 | 4,774.35 | 0.31% | 101,900 |
| Mar 13, 2026 | 4,900.00 | 4,965.00 | 4,790.00 | 4,815.00 | 4,759.52 | -5.59% | 144,700 |
| Mar 12, 2026 | 5,200.00 | 5,340.00 | 5,000.00 | 5,100.00 | 5,041.24 | -1.73% | 134,900 |
| Mar 11, 2026 | 5,080.00 | 5,340.00 | 5,080.00 | 5,190.00 | 5,130.20 | 2.37% | 197,500 |
| Mar 10, 2026 | 4,975.00 | 5,090.00 | 4,875.00 | 5,070.00 | 5,011.58 | 2.22% | 129,300 |
| Mar 9, 2026 | 4,805.00 | 4,960.00 | 4,645.00 | 4,960.00 | 4,902.85 | -2.55% | 287,400 |
| Mar 6, 2026 | 4,890.00 | 5,100.00 | 4,770.00 | 5,090.00 | 5,031.35 | 3.88% | 200,700 |
| Mar 5, 2026 | 4,745.00 | 4,945.00 | 4,735.00 | 4,900.00 | 4,843.54 | 7.10% | 251,900 |
| Mar 4, 2026 | 4,415.00 | 4,620.00 | 4,400.00 | 4,575.00 | 4,522.29 | 0.44% | 188,100 |
| Mar 3, 2026 | 4,695.00 | 4,695.00 | 4,495.00 | 4,555.00 | 4,502.52 | -4.41% | 141,700 |
| Mar 2, 2026 | 4,635.00 | 4,785.00 | 4,530.00 | 4,765.00 | 4,710.10 | 3.03% | 169,000 |
| Feb 27, 2026 | 4,410.00 | 4,645.00 | 4,330.00 | 4,625.00 | 4,571.71 | 5.59% | 139,700 |
| Feb 26, 2026 | 4,350.00 | 4,435.00 | 4,345.00 | 4,380.00 | 4,329.53 | -0.23% | 85,600 |
| Feb 25, 2026 | 4,275.00 | 4,445.00 | 4,230.00 | 4,390.00 | 4,339.42 | 3.05% | 138,400 |
| Feb 24, 2026 | 4,410.00 | 4,410.00 | 4,210.00 | 4,260.00 | 4,210.92 | -3.18% | 128,900 |
| Feb 20, 2026 | 4,510.00 | 4,510.00 | 4,330.00 | 4,400.00 | 4,349.30 | -3.40% | 186,400 |
| Feb 19, 2026 | 4,610.00 | 4,670.00 | 4,505.00 | 4,555.00 | 4,502.52 | 0.11% | 206,300 |
| Feb 18, 2026 | 4,235.00 | 4,565.00 | 4,235.00 | 4,550.00 | 4,497.58 | 6.06% | 369,700 |
| Feb 17, 2026 | 4,100.00 | 4,375.00 | 4,100.00 | 4,290.00 | 4,240.57 | 4.89% | 628,300 |
| Feb 16, 2026 | 4,020.00 | 4,090.00 | 4,010.00 | 4,090.00 | 4,042.88 | 20.65% | 327,400 |
| Feb 13, 2026 | 3,440.00 | 3,490.00 | 3,315.00 | 3,390.00 | 3,350.94 | -1.31% | 176,600 |
| Feb 12, 2026 | 3,395.00 | 3,445.00 | 3,395.00 | 3,435.00 | 3,395.42 | 1.18% | 70,200 |
| Feb 10, 2026 | 3,435.00 | 3,445.00 | 3,385.00 | 3,395.00 | 3,355.88 | -1.88% | 50,900 |
| Feb 9, 2026 | 3,405.00 | 3,460.00 | 3,390.00 | 3,460.00 | 3,420.13 | 3.75% | 99,600 |
| Feb 6, 2026 | 3,330.00 | 3,370.00 | 3,285.00 | 3,335.00 | 3,296.58 | -1.19% | 59,900 |
| Feb 5, 2026 | 3,350.00 | 3,395.00 | 3,325.00 | 3,375.00 | 3,336.11 | 0.30% | 25,300 |
| Feb 4, 2026 | 3,375.00 | 3,380.00 | 3,325.00 | 3,365.00 | 3,326.23 | -0.59% | 27,100 |