Skip to main content
logo
KOMEDA Holdings Co., Ltd. (TYO:3543)
Japan flag Japan · Delayed Price · Currency is JPY
2,905.00
+21.00 (0.73%)
Jan 23, 2026, 3:30 PM JST

KOMEDA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,900.002,902.002,890.002,892.00-0.28%132,100
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
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