Komehyo Holdings Co.,Ltd. (TYO:2780)
Japan · Delayed Price · Currency is JPY 4,450.00
-60.00 (-1.33%)
Oct 8, 2026, 3:30 PM JST
Komehyo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,510.00 | 4,510.00 | 4,420.00 | 4,450.00 | 4,450.00 | -1.33% | 51,800 |
| Oct 7, 2026 | 4,515.00 | 4,560.00 | 4,490.00 | 4,510.00 | 4,510.00 | -0.33% | 39,100 |
| Oct 6, 2026 | 4,525.00 | 4,535.00 | 4,480.00 | 4,525.00 | 4,525.00 | - | 36,900 |
| Oct 5, 2026 | 4,550.00 | 4,570.00 | 4,480.00 | 4,525.00 | 4,525.00 | 1.00% | 47,600 |
| Oct 2, 2026 | 4,560.00 | 4,560.00 | 4,475.00 | 4,480.00 | 4,480.00 | -0.88% | 67,600 |
| Oct 1, 2026 | 4,595.00 | 4,600.00 | 4,515.00 | 4,520.00 | 4,520.00 | -1.42% | 73,800 |
| Sep 30, 2026 | 4,440.00 | 4,650.00 | 4,425.00 | 4,585.00 | 4,585.00 | 3.27% | 103,500 |
| Sep 29, 2026 | 4,420.00 | 4,460.00 | 4,345.00 | 4,440.00 | 4,440.00 | 0.43% | 75,900 |
| Sep 28, 2026 | 4,510.00 | 4,510.00 | 4,445.00 | 4,475.00 | 4,421.00 | -0.33% | 72,900 |
| Sep 25, 2026 | 4,470.00 | 4,505.00 | 4,450.00 | 4,490.00 | 4,435.82 | 0.45% | 35,900 |
| Sep 24, 2026 | 4,470.00 | 4,520.00 | 4,465.00 | 4,470.00 | 4,416.06 | 0.11% | 47,400 |
| Sep 18, 2026 | 4,520.00 | 4,540.00 | 4,465.00 | 4,465.00 | 4,411.12 | -1.22% | 93,500 |
| Sep 17, 2026 | 4,555.00 | 4,600.00 | 4,490.00 | 4,520.00 | 4,465.46 | 0.78% | 56,500 |
| Sep 16, 2026 | 4,470.00 | 4,550.00 | 4,470.00 | 4,485.00 | 4,430.88 | -0.66% | 93,300 |
| Sep 15, 2026 | 4,435.00 | 4,515.00 | 4,425.00 | 4,515.00 | 4,460.52 | 2.73% | 80,900 |
| Sep 14, 2026 | 4,325.00 | 4,420.00 | 4,285.00 | 4,395.00 | 4,341.97 | 0.69% | 102,500 |
| Sep 11, 2026 | 4,330.00 | 4,435.00 | 4,310.00 | 4,365.00 | 4,312.33 | -1.69% | 144,000 |
| Sep 10, 2026 | 4,510.00 | 4,520.00 | 4,400.00 | 4,440.00 | 4,386.42 | -1.66% | 108,700 |
| Sep 9, 2026 | 4,725.00 | 4,775.00 | 4,515.00 | 4,515.00 | 4,460.52 | -4.55% | 179,700 |
| Sep 8, 2026 | 4,865.00 | 4,900.00 | 4,730.00 | 4,730.00 | 4,672.92 | -3.86% | 114,600 |
| Sep 7, 2026 | 4,810.00 | 4,920.00 | 4,795.00 | 4,920.00 | 4,860.63 | 2.50% | 99,900 |
| Sep 4, 2026 | 4,845.00 | 4,905.00 | 4,770.00 | 4,800.00 | 4,742.08 | -0.72% | 147,500 |
| Sep 3, 2026 | 4,990.00 | 4,990.00 | 4,820.00 | 4,835.00 | 4,776.66 | -2.52% | 137,500 |
| Sep 2, 2026 | 5,180.00 | 5,190.00 | 4,955.00 | 4,960.00 | 4,900.15 | -6.06% | 170,500 |
| Sep 1, 2026 | 5,250.00 | 5,350.00 | 5,230.00 | 5,280.00 | 5,216.29 | - | 85,100 |
| Aug 31, 2026 | 5,150.00 | 5,280.00 | 5,020.00 | 5,280.00 | 5,216.29 | 4.14% | 170,400 |
| Aug 28, 2026 | 5,120.00 | 5,130.00 | 5,030.00 | 5,070.00 | 5,008.82 | -0.59% | 102,300 |
| Aug 27, 2026 | 5,130.00 | 5,210.00 | 5,100.00 | 5,100.00 | 5,038.46 | -0.58% | 89,000 |
| Aug 26, 2026 | 5,060.00 | 5,200.00 | 5,030.00 | 5,130.00 | 5,068.10 | 1.58% | 85,700 |
| Aug 25, 2026 | 5,140.00 | 5,140.00 | 5,010.00 | 5,050.00 | 4,989.06 | -0.98% | 79,200 |
| Aug 24, 2026 | 5,200.00 | 5,220.00 | 5,080.00 | 5,100.00 | 5,038.46 | -0.78% | 97,400 |
| Aug 21, 2026 | 5,310.00 | 5,320.00 | 4,995.00 | 5,140.00 | 5,077.98 | -3.20% | 210,000 |
| Aug 20, 2026 | 5,320.00 | 5,350.00 | 5,250.00 | 5,310.00 | 5,245.92 | 0.95% | 101,100 |
| Aug 19, 2026 | 5,430.00 | 5,430.00 | 5,210.00 | 5,260.00 | 5,196.53 | -4.36% | 165,300 |
| Aug 18, 2026 | 5,330.00 | 5,590.00 | 5,260.00 | 5,500.00 | 5,433.63 | 3.38% | 188,700 |
| Aug 17, 2026 | 5,180.00 | 5,410.00 | 5,180.00 | 5,320.00 | 5,255.80 | 2.90% | 267,800 |
| Aug 14, 2026 | 5,400.00 | 5,400.00 | 5,030.00 | 5,170.00 | 5,107.61 | -8.17% | 669,100 |
| Aug 13, 2026 | 5,560.00 | 5,700.00 | 5,420.00 | 5,630.00 | 5,562.06 | 2.36% | 233,900 |
| Aug 12, 2026 | 5,270.00 | 5,510.00 | 5,270.00 | 5,500.00 | 5,433.63 | 3.00% | 123,000 |
| Aug 10, 2026 | 5,300.00 | 5,380.00 | 5,200.00 | 5,340.00 | 5,275.56 | 2.69% | 102,100 |
| Aug 7, 2026 | 5,110.00 | 5,220.00 | 5,060.00 | 5,200.00 | 5,137.25 | 1.76% | 84,800 |
| Aug 6, 2026 | 5,060.00 | 5,140.00 | 5,020.00 | 5,110.00 | 5,048.34 | 0.39% | 33,500 |
| Aug 5, 2026 | 4,965.00 | 5,120.00 | 4,945.00 | 5,090.00 | 5,028.58 | 2.83% | 34,700 |
| Aug 4, 2026 | 4,930.00 | 4,995.00 | 4,880.00 | 4,950.00 | 4,890.27 | 1.85% | 34,600 |
| Aug 3, 2026 | 5,030.00 | 5,030.00 | 4,800.00 | 4,860.00 | 4,801.35 | -3.76% | 77,400 |
| Jul 31, 2026 | 5,050.00 | 5,160.00 | 4,980.00 | 5,050.00 | 4,989.06 | 0.20% | 32,700 |
| Jul 30, 2026 | 4,985.00 | 5,090.00 | 4,950.00 | 5,040.00 | 4,979.18 | 0.40% | 41,900 |
| Jul 29, 2026 | 5,120.00 | 5,130.00 | 4,975.00 | 5,020.00 | 4,959.42 | -1.57% | 42,300 |
| Jul 28, 2026 | 5,200.00 | 5,200.00 | 5,070.00 | 5,100.00 | 5,038.46 | -1.92% | 59,600 |
| Jul 27, 2026 | 5,190.00 | 5,230.00 | 5,130.00 | 5,200.00 | 5,137.25 | 0.19% | 22,500 |