Skip to main content
logo
KOMEDA Holdings Co., Ltd. (TYO:3543)
Japan flag Japan · Delayed Price · Currency is JPY
3,005.00
-40.00 (-1.31%)
Dec 3, 2025, 3:30 PM JST

KOMEDA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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