Skip to main content
logo
KOMEDA Holdings Co., Ltd. (TYO:3543)
Japan flag Japan · Delayed Price · Currency is JPY
2,894.00
-1.00 (-0.03%)
Feb 13, 2026, 1:35 PM JST

KOMEDA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20262,870.002,890.002,865.002,880.002,880.000.21%331,400
Feb 9, 20262,871.002,874.002,858.002,874.002,874.000.63%359,200
Feb 6, 20262,873.002,876.002,846.002,856.002,856.00-0.49%262,500
Feb 5, 20262,867.002,871.002,843.002,870.002,870.000.77%280,500
Feb 4, 20262,850.002,853.002,840.002,848.002,848.00-0.07%214,500
Feb 3, 20262,835.002,851.002,826.002,850.002,850.000.49%253,900
Feb 2, 20262,856.002,860.002,836.002,836.002,836.00-249,100
Jan 30, 20262,820.002,841.002,808.002,836.002,836.000.93%217,400
Jan 29, 20262,808.002,813.002,784.002,810.002,810.00-0.35%429,900
Jan 28, 20262,858.002,858.002,820.002,820.002,820.00-1.84%425,000
Jan 27, 20262,876.002,879.002,861.002,873.002,873.00-0.07%229,400
Jan 26, 20262,906.002,909.002,875.002,875.002,875.00-1.03%303,900
Jan 23, 20262,900.002,905.002,889.002,905.002,905.000.73%240,300
Jan 22, 20262,880.002,903.002,869.002,884.002,884.000.31%409,000
Jan 21, 20262,895.002,895.002,865.002,875.002,875.00-0.66%379,400
Jan 20, 20262,880.002,894.002,865.002,894.002,894.000.91%397,500
Jan 19, 20262,874.002,879.002,860.002,868.002,868.00-0.14%475,200
Jan 16, 20262,920.002,920.002,872.002,872.002,872.00-1.34%930,500
Jan 15, 20262,918.002,940.002,896.002,911.002,911.00-2.48%1,073,200
Jan 14, 20263,005.003,005.002,985.002,985.002,985.00-0.50%341,800
Jan 13, 20263,035.003,035.003,000.003,000.003,000.00-0.83%220,900
Jan 9, 20263,020.003,035.003,020.003,025.003,025.000.17%118,900
Jan 8, 20263,020.003,035.003,010.003,020.003,020.00-89,900
Jan 7, 20263,040.003,045.003,015.003,020.003,020.00-0.66%110,600
Jan 6, 20263,025.003,050.003,020.003,040.003,040.000.83%110,600
Jan 5, 20263,035.003,040.003,005.003,015.003,015.00-0.66%151,800
Dec 30, 20253,045.003,060.003,035.003,035.003,035.00-0.33%70,800
Dec 29, 20253,040.003,045.003,025.003,045.003,045.000.16%94,400
Dec 26, 20253,030.003,040.003,020.003,040.003,040.000.33%68,900
Dec 25, 20253,030.003,035.003,015.003,030.003,030.00-50,700
Dec 24, 20253,020.003,030.003,010.003,030.003,030.000.17%56,600
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