Skip to main content
logo
KOMEDA Holdings Co., Ltd. (TYO:3543)
Japan flag Japan · Delayed Price · Currency is JPY
2,986.00
-29.00 (-0.96%)
At close: Oct 24, 2025

KOMEDA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20253,035.003,055.002,993.003,005.003,005.00-1.48%576,500
Oct 8, 20253,040.003,080.003,035.003,050.003,050.001.16%345,200
Oct 7, 20253,040.003,045.003,015.003,015.003,015.00-1.63%258,300
Oct 6, 20253,075.003,075.003,035.003,065.003,065.000.99%165,100
Oct 3, 20253,005.003,035.003,000.003,035.003,035.000.50%156,200
Oct 2, 20253,040.003,050.003,000.003,020.003,020.00-0.82%148,300
Oct 1, 20253,105.003,105.003,040.003,045.003,045.00-2.09%171,600
Sep 30, 20253,140.003,145.003,105.003,110.003,110.00-0.64%162,100
Sep 29, 20253,210.003,210.003,130.003,130.003,130.00-2.80%194,900
Sep 26, 20253,200.003,230.003,195.003,220.003,220.000.31%198,700
Sep 25, 20253,160.003,225.003,150.003,210.003,210.001.90%238,300
Sep 24, 20253,135.003,160.003,125.003,150.003,150.000.96%166,300
Sep 22, 20253,145.003,165.003,115.003,120.003,120.00-1.27%150,500
Sep 19, 20253,130.003,160.003,125.003,160.003,160.000.64%348,200
Sep 18, 20253,120.003,140.003,110.003,140.003,140.000.96%192,800
Sep 17, 20253,090.003,110.003,075.003,110.003,110.000.48%192,800
Sep 16, 20253,070.003,095.003,060.003,095.003,095.000.65%145,100
Sep 12, 20253,060.003,085.003,060.003,075.003,075.000.82%170,200
Sep 11, 20253,070.003,070.003,040.003,050.003,050.00-0.33%170,200
Sep 10, 20253,060.003,075.003,045.003,060.003,060.000.49%106,700
Sep 9, 20253,055.003,075.003,035.003,045.003,045.00-120,400
Sep 8, 20253,030.003,060.003,030.003,045.003,045.000.66%119,600
Sep 5, 20253,035.003,045.003,020.003,025.003,025.00-0.66%87,000
Sep 4, 20253,045.003,055.003,025.003,045.003,045.00-94,600
Sep 3, 20253,030.003,045.003,025.003,045.003,045.00-149,800
Sep 2, 20253,045.003,050.003,030.003,045.003,045.000.16%98,200
Sep 1, 20253,040.003,060.003,015.003,040.003,040.000.16%161,200
Aug 29, 20253,100.003,100.003,010.003,035.003,035.00-2.10%266,500
Aug 28, 20253,120.003,125.003,085.003,100.003,100.00-1.27%517,600
Aug 27, 20253,095.003,160.003,090.003,140.003,110.001.29%1,159,700
Aug 26, 20253,080.003,120.003,080.003,100.003,070.380.16%613,800
Aug 25, 20253,080.003,110.003,080.003,095.003,065.43-0.48%721,300
Aug 22, 20253,100.003,130.003,095.003,110.003,080.29-383,300
Aug 21, 20253,125.003,130.003,100.003,110.003,080.29-0.80%321,700
Aug 20, 20253,135.003,150.003,130.003,135.003,105.05-197,700
Aug 19, 20253,120.003,145.003,110.003,135.003,105.050.80%245,200
Aug 18, 20253,070.003,120.003,070.003,110.003,080.290.81%217,200
Aug 15, 20253,090.003,100.003,070.003,085.003,055.53-193,300
Aug 14, 20253,085.003,100.003,070.003,085.003,055.53-0.48%221,500
Aug 13, 20253,100.003,115.003,075.003,100.003,070.380.49%193,100