Skip to main content
logo
KOMEDA Holdings Co., Ltd. (TYO:3543)
Japan flag Japan · Delayed Price · Currency is JPY
3,030.00
+5.00 (0.17%)
At close: Dec 24, 2025

KOMEDA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20253,005.003,030.002,998.003,025.003,025.000.93%114,300
Dec 22, 20253,025.003,030.002,993.002,997.002,997.00-1.09%159,000
Dec 19, 20253,050.003,050.003,025.003,030.003,030.00-0.33%98,100
Dec 18, 20253,010.003,050.003,005.003,040.003,040.001.50%129,300
Dec 17, 20253,005.003,015.002,980.002,995.002,995.00-0.66%140,500
Dec 16, 20253,020.003,030.003,005.003,015.003,015.00-158,400
Dec 15, 20253,015.003,030.003,000.003,015.003,015.000.50%199,100
Dec 12, 20252,989.003,010.002,989.003,000.003,000.000.47%121,400
Dec 11, 20253,010.003,015.002,980.002,986.002,986.00-0.96%137,700
Dec 10, 20253,010.003,030.003,000.003,015.003,015.000.17%96,900
Dec 9, 20253,010.003,010.002,983.003,010.003,010.00-139,500
Dec 8, 20253,000.003,015.003,000.003,010.003,010.000.33%75,600
Dec 5, 20253,010.003,015.002,995.003,000.003,000.00-0.50%95,200
Dec 4, 20253,000.003,015.002,992.003,015.003,015.000.33%102,900
Dec 3, 20253,035.003,040.003,005.003,005.003,005.00-1.31%126,300
Dec 2, 20253,055.003,060.003,040.003,045.003,045.00-0.49%68,800
Dec 1, 20253,055.003,080.003,040.003,060.003,060.000.49%109,600
Nov 28, 20253,050.003,070.003,040.003,045.003,045.00-0.49%103,400
Nov 27, 20253,045.003,060.003,040.003,060.003,060.000.16%109,600
Nov 26, 20253,050.003,055.003,035.003,055.003,055.000.99%99,100
Nov 25, 20253,030.003,045.003,015.003,025.003,025.00-0.82%113,800
Nov 21, 20253,005.003,050.003,005.003,050.003,050.001.50%170,100
Nov 20, 20252,986.003,005.002,978.003,005.003,005.000.64%163,700
Nov 19, 20252,966.002,994.002,966.002,986.002,986.000.67%151,000
Nov 18, 20252,981.002,994.002,954.002,966.002,966.00-0.57%167,700
Nov 17, 20252,976.002,985.002,961.002,983.002,983.000.03%149,900
Nov 14, 20252,980.002,998.002,977.002,982.002,982.00-0.17%125,100
Nov 13, 20252,975.002,988.002,971.002,987.002,987.000.71%90,300
Nov 12, 20252,961.002,979.002,958.002,966.002,966.000.30%120,500
Nov 11, 20252,965.002,967.002,938.002,957.002,957.00-0.27%115,400
Nov 10, 20252,974.002,980.002,951.002,965.002,965.000.85%177,800
Nov 7, 20252,913.002,940.002,911.002,940.002,940.000.89%148,600
Nov 6, 20252,910.002,925.002,892.002,914.002,914.000.24%163,900
Nov 5, 20252,900.002,915.002,894.002,907.002,907.000.24%203,100
Nov 4, 20252,903.002,903.002,866.002,900.002,900.00-0.14%194,200
Oct 31, 20252,900.002,913.002,892.002,904.002,904.000.21%152,600
Oct 30, 20252,885.002,898.002,875.002,898.002,898.000.35%406,200
Oct 29, 20252,935.002,935.002,885.002,888.002,888.00-2.47%306,700
Oct 28, 20252,981.002,981.002,951.002,961.002,961.00-0.80%201,000
Oct 27, 20252,999.002,999.002,982.002,985.002,985.00-0.03%161,300
Oct 24, 20253,005.003,015.002,980.002,986.002,986.00-0.96%184,300
Oct 23, 20253,020.003,040.003,000.003,015.003,015.000.50%153,000
Oct 22, 20252,992.003,015.002,992.003,000.003,000.000.27%187,600
Oct 21, 20252,984.002,997.002,978.002,992.002,992.000.23%154,700
Oct 20, 20252,995.002,999.002,978.002,985.002,985.000.34%133,100
Oct 17, 20252,960.002,983.002,958.002,975.002,975.000.51%144,300
Oct 16, 20252,980.002,989.002,950.002,960.002,960.00-0.74%182,000
Oct 15, 20253,000.003,000.002,972.002,982.002,982.000.40%190,400
Oct 14, 20252,969.003,000.002,954.002,970.002,970.00-1.16%283,100
Oct 10, 20252,990.003,005.002,967.003,005.003,005.00-337,000