Skip to main content
logo
KOMEDA Holdings Co., Ltd. (TYO:3543)
Japan flag Japan · Delayed Price · Currency is JPY
2,838.00
-37.00 (-1.29%)
May 26, 2026, 3:30 PM JST

KOMEDA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,898.002,898.002,871.002,882.00--0.55%120,000
May 22, 20262,929.002,931.002,888.002,898.002,898.00-0.96%233,200
May 21, 20262,960.002,972.002,926.002,926.002,926.00-1.18%185,900
May 20, 20262,975.002,995.002,954.002,961.002,961.00-0.24%257,200
May 19, 20262,941.002,979.002,941.002,968.002,968.001.44%226,300
May 18, 20262,960.002,966.002,924.002,926.002,926.00-0.88%167,700
May 15, 20262,945.002,958.002,931.002,952.002,952.000.27%226,300
May 14, 20262,983.002,984.002,940.002,944.002,944.00-1.08%227,200
May 13, 20262,960.002,995.002,960.002,976.002,976.000.57%202,300
May 12, 20263,010.003,010.002,956.002,959.002,959.00-1.20%250,200
May 11, 20263,025.003,045.002,995.002,995.002,995.00-1.16%183,600
May 8, 20263,010.003,040.003,000.003,030.003,030.001.13%159,700
May 7, 20263,015.003,020.002,993.002,996.002,996.00-0.47%220,500
May 1, 20263,050.003,050.003,005.003,010.003,010.00-1.31%127,400
Apr 30, 20263,050.003,055.003,020.003,050.003,050.00-0.33%157,000
Apr 28, 20263,070.003,085.003,050.003,060.003,060.00-0.33%153,000
Apr 27, 20263,050.003,095.003,040.003,070.003,070.001.32%150,700
Apr 24, 20263,030.003,050.003,015.003,030.003,030.00-0.49%105,200
Apr 23, 20263,020.003,045.003,015.003,045.003,045.000.16%124,900
Apr 22, 20263,070.003,070.003,025.003,040.003,040.00-1.14%114,500
Apr 21, 20263,135.003,135.003,060.003,075.003,075.00-1.44%177,900
Apr 20, 20263,165.003,170.003,105.003,120.003,120.00-1.42%143,100
Apr 17, 20263,110.003,170.003,105.003,165.003,165.001.12%209,100
Apr 16, 20263,120.003,140.003,110.003,130.003,130.000.48%210,500
Apr 15, 20263,055.003,115.003,050.003,115.003,115.002.81%259,600
Apr 14, 20263,065.003,070.003,015.003,030.003,030.00-0.66%156,600
Apr 13, 20263,040.003,065.003,025.003,050.003,050.00-0.33%180,500
Apr 10, 20263,040.003,065.003,035.003,060.003,060.000.49%200,900
Apr 9, 20263,120.003,120.003,035.003,045.003,045.00-2.25%409,300
Apr 8, 20263,115.003,120.003,100.003,115.003,115.000.16%229,600
Apr 7, 20263,090.003,110.003,080.003,110.003,110.000.65%202,300
Apr 6, 20263,085.003,110.003,070.003,090.003,090.000.32%201,200
Apr 3, 20263,010.003,080.003,005.003,080.003,080.002.33%323,500
Apr 2, 20262,988.003,015.002,984.003,010.003,010.000.67%263,800
Apr 1, 20262,970.002,990.002,942.002,990.002,990.001.05%191,800
Mar 31, 20262,954.002,972.002,947.002,959.002,959.000.65%210,500
Mar 30, 20262,965.002,970.002,920.002,940.002,940.00-2.33%306,000
Mar 27, 20262,997.003,015.002,996.003,010.003,010.000.50%278,400
Mar 26, 20262,984.002,995.002,970.002,995.002,995.000.37%179,200
Mar 25, 20262,980.002,992.002,974.002,984.002,984.000.37%199,300
Mar 24, 20262,950.002,975.002,950.002,973.002,973.001.23%226,000
Mar 23, 20262,950.002,950.002,922.002,937.002,937.00-0.58%244,700
Mar 19, 20262,959.002,977.002,950.002,954.002,954.00-0.74%191,300
Mar 18, 20262,972.002,976.002,949.002,976.002,976.000.13%206,000
Mar 17, 20262,948.002,982.002,943.002,972.002,972.000.88%267,400
Mar 16, 20262,937.002,959.002,927.002,946.002,946.000.61%293,400
Mar 13, 20262,926.002,950.002,919.002,928.002,928.000.07%278,500
Mar 12, 20262,933.002,937.002,900.002,926.002,926.00-0.41%245,700
Mar 11, 20262,938.002,953.002,928.002,938.002,938.000.27%261,700
Mar 10, 20262,922.002,933.002,905.002,930.002,930.000.41%283,900