Komehyo Holdings Co.,Ltd. (TYO:2780)
Japan · Delayed Price · Currency is JPY 5,830.00
+110.00 (1.92%)
May 28, 2026, 3:30 PM JST
Komehyo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -3.89% | 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 |