Komehyo Holdings Co.,Ltd. (TYO:2780)
Japan · Delayed Price · Currency is JPY 5,100.00
-30.00 (-0.58%)
Aug 27, 2026, 3:30 PM JST
Komehyo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5,130.00 | 5,210.00 | 5,100.00 | 5,150.00 | - | 0.39% | 74,500 |
| Aug 26, 2026 | 5,060.00 | 5,200.00 | 5,030.00 | 5,130.00 | 5,130.00 | 1.58% | 85,700 |
| Aug 25, 2026 | 5,140.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.98% | 79,200 |
| Aug 24, 2026 | 5,200.00 | 5,220.00 | 5,080.00 | 5,100.00 | 5,100.00 | -0.78% | 97,400 |
| Aug 21, 2026 | 5,310.00 | 5,320.00 | 4,995.00 | 5,140.00 | 5,140.00 | -3.20% | 210,000 |
| Aug 20, 2026 | 5,320.00 | 5,350.00 | 5,250.00 | 5,310.00 | 5,310.00 | 0.95% | 101,100 |
| Aug 19, 2026 | 5,430.00 | 5,430.00 | 5,210.00 | 5,260.00 | 5,260.00 | -4.36% | 165,300 |
| Aug 18, 2026 | 5,330.00 | 5,590.00 | 5,260.00 | 5,500.00 | 5,500.00 | 3.38% | 188,700 |
| Aug 17, 2026 | 5,180.00 | 5,410.00 | 5,180.00 | 5,320.00 | 5,320.00 | 2.90% | 267,800 |
| Aug 14, 2026 | 5,400.00 | 5,400.00 | 5,030.00 | 5,170.00 | 5,170.00 | -8.17% | 669,100 |
| Aug 13, 2026 | 5,560.00 | 5,700.00 | 5,420.00 | 5,630.00 | 5,630.00 | 2.36% | 233,900 |
| Aug 12, 2026 | 5,270.00 | 5,510.00 | 5,270.00 | 5,500.00 | 5,500.00 | 3.00% | 123,000 |
| Aug 10, 2026 | 5,300.00 | 5,380.00 | 5,200.00 | 5,340.00 | 5,340.00 | 2.69% | 102,100 |
| Aug 7, 2026 | 5,110.00 | 5,220.00 | 5,060.00 | 5,200.00 | 5,200.00 | 1.76% | 84,800 |
| Aug 6, 2026 | 5,060.00 | 5,140.00 | 5,020.00 | 5,110.00 | 5,110.00 | 0.39% | 33,500 |
| Aug 5, 2026 | 4,965.00 | 5,120.00 | 4,945.00 | 5,090.00 | 5,090.00 | 2.83% | 34,700 |
| Aug 4, 2026 | 4,930.00 | 4,995.00 | 4,880.00 | 4,950.00 | 4,950.00 | 1.85% | 34,600 |
| Aug 3, 2026 | 5,030.00 | 5,030.00 | 4,800.00 | 4,860.00 | 4,860.00 | -3.76% | 77,400 |
| Jul 31, 2026 | 5,050.00 | 5,160.00 | 4,980.00 | 5,050.00 | 5,050.00 | 0.20% | 32,700 |
| Jul 30, 2026 | 4,985.00 | 5,090.00 | 4,950.00 | 5,040.00 | 5,040.00 | 0.40% | 41,900 |
| Jul 29, 2026 | 5,120.00 | 5,130.00 | 4,975.00 | 5,020.00 | 5,020.00 | -1.57% | 42,300 |
| Jul 28, 2026 | 5,200.00 | 5,200.00 | 5,070.00 | 5,100.00 | 5,100.00 | -1.92% | 59,600 |
| Jul 27, 2026 | 5,190.00 | 5,230.00 | 5,130.00 | 5,200.00 | 5,200.00 | 0.19% | 22,500 |
| Jul 24, 2026 | 5,200.00 | 5,200.00 | 5,090.00 | 5,190.00 | 5,190.00 | -1.33% | 46,000 |
| Jul 23, 2026 | 5,130.00 | 5,300.00 | 5,070.00 | 5,260.00 | 5,260.00 | 2.53% | 49,200 |
| Jul 22, 2026 | 5,200.00 | 5,230.00 | 5,110.00 | 5,130.00 | 5,130.00 | -1.54% | 71,900 |
| Jul 21, 2026 | 5,280.00 | 5,420.00 | 5,150.00 | 5,210.00 | 5,210.00 | 0.58% | 74,000 |
| Jul 17, 2026 | 5,450.00 | 5,460.00 | 5,060.00 | 5,180.00 | 5,180.00 | -3.72% | 86,100 |
| Jul 16, 2026 | 5,360.00 | 5,400.00 | 5,270.00 | 5,380.00 | 5,380.00 | -0.55% | 41,800 |
| Jul 15, 2026 | 5,390.00 | 5,500.00 | 5,300.00 | 5,410.00 | 5,410.00 | -0.73% | 38,500 |
| Jul 14, 2026 | 5,300.00 | 5,450.00 | 5,300.00 | 5,450.00 | 5,450.00 | 0.93% | 41,700 |
| Jul 13, 2026 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 3.25% | 79,600 |
| Jul 10, 2026 | 5,310.00 | 5,390.00 | 5,160.00 | 5,230.00 | 5,230.00 | -0.38% | 56,000 |
| Jul 9, 2026 | 5,260.00 | 5,280.00 | 5,110.00 | 5,250.00 | 5,250.00 | 0.57% | 48,000 |
| Jul 8, 2026 | 5,200.00 | 5,270.00 | 5,160.00 | 5,220.00 | 5,220.00 | 1.16% | 50,100 |
| Jul 7, 2026 | 5,020.00 | 5,230.00 | 4,985.00 | 5,160.00 | 5,160.00 | 2.58% | 60,900 |
| Jul 6, 2026 | 4,895.00 | 5,060.00 | 4,895.00 | 5,030.00 | 5,030.00 | 3.18% | 50,400 |
| Jul 3, 2026 | 4,810.00 | 4,905.00 | 4,760.00 | 4,875.00 | 4,875.00 | -0.10% | 71,900 |
| Jul 2, 2026 | 4,825.00 | 4,990.00 | 4,810.00 | 4,880.00 | 4,880.00 | 0.10% | 66,700 |
| Jul 1, 2026 | 4,930.00 | 4,985.00 | 4,845.00 | 4,875.00 | 4,875.00 | 0.10% | 52,000 |
| Jun 30, 2026 | 4,845.00 | 4,920.00 | 4,815.00 | 4,870.00 | 4,870.00 | 0.83% | 69,500 |
| Jun 29, 2026 | 4,815.00 | 4,855.00 | 4,750.00 | 4,830.00 | 4,830.00 | 0.31% | 58,300 |
| Jun 26, 2026 | 4,920.00 | 4,920.00 | 4,660.00 | 4,815.00 | 4,815.00 | -2.23% | 111,700 |
| Jun 25, 2026 | 5,180.00 | 5,200.00 | 4,860.00 | 4,925.00 | 4,925.00 | -3.05% | 87,400 |
| Jun 24, 2026 | 5,200.00 | 5,280.00 | 5,080.00 | 5,080.00 | 5,080.00 | -2.50% | 35,000 |
| Jun 23, 2026 | 5,260.00 | 5,350.00 | 5,110.00 | 5,210.00 | 5,210.00 | -1.14% | 65,100 |
| Jun 22, 2026 | 5,170.00 | 5,400.00 | 5,170.00 | 5,270.00 | 5,270.00 | 0.96% | 62,200 |
| Jun 19, 2026 | 5,070.00 | 5,220.00 | 5,070.00 | 5,220.00 | 5,220.00 | 2.96% | 59,000 |
| Jun 18, 2026 | 5,300.00 | 5,360.00 | 5,070.00 | 5,070.00 | 5,070.00 | -2.69% | 52,300 |
| Jun 17, 2026 | 5,060.00 | 5,240.00 | 5,060.00 | 5,210.00 | 5,210.00 | 2.16% | 44,900 |