Skip to main content
logo
KOMEDA Holdings Co., Ltd. (TYO:3543)
Japan flag Japan · Delayed Price · Currency is JPY
3,075.00
+25.00 (0.82%)
Sep 12, 2025, 3:30 PM JST

KOMEDA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%119,600
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
Aug 12, 20253,110.003,110.003,080.003,085.003,055.53-0.80%238,500
Aug 8, 20253,095.003,110.003,080.003,110.003,080.290.81%118,400
Aug 7, 20253,085.003,120.003,080.003,085.003,055.53-0.32%147,700
Aug 6, 20253,100.003,100.003,070.003,095.003,065.43-113,100
Aug 5, 20253,075.003,105.003,075.003,095.003,065.431.14%171,700
Aug 4, 20253,050.003,080.003,050.003,060.003,030.760.16%161,900
Aug 1, 20253,030.003,060.003,015.003,055.003,025.811.50%209,200
Jul 31, 20253,015.003,020.002,996.003,010.002,981.24-104,300
Jul 30, 20252,974.003,010.002,974.003,010.002,981.241.07%122,800
Jul 29, 20252,995.002,999.002,965.002,978.002,949.55-0.67%128,600
Jul 28, 20253,000.003,020.002,983.002,998.002,969.36-0.07%143,000
Jul 25, 20253,000.003,020.002,996.003,000.002,971.34-0.50%103,500
Jul 24, 20252,962.003,015.002,962.003,015.002,986.191.82%160,500
Jul 23, 20252,957.002,973.002,949.002,961.002,932.71-0.03%234,400
Jul 22, 20252,958.002,978.002,953.002,962.002,933.70-0.37%151,700
Jul 18, 20253,010.003,015.002,970.002,973.002,944.60-1.06%133,700
Jul 17, 20252,975.003,005.002,974.003,005.002,976.291.59%239,400
Jul 16, 20252,945.002,973.002,936.002,958.002,929.740.78%190,100
Jul 15, 20252,977.002,980.002,935.002,935.002,906.96-0.58%226,100
Jul 14, 20252,980.003,015.002,928.002,952.002,923.80-2.41%460,000
Jul 11, 20253,030.003,065.003,015.003,025.002,996.10-0.17%196,400
Jul 10, 20253,065.003,080.003,020.003,030.003,001.05-0.82%205,400
Jul 9, 20253,040.003,075.003,035.003,055.003,025.810.49%162,700
Jul 8, 20253,025.003,050.003,020.003,040.003,010.960.83%173,000
Jul 7, 20252,997.003,025.002,997.003,015.002,986.190.63%119,700
Jul 4, 20252,990.003,005.002,989.002,996.002,967.380.33%78,300
Jul 3, 20252,992.003,000.002,975.002,986.002,957.47-0.03%117,400