Skip to main content
logo
KOMEDA Holdings Co., Ltd. (TYO:3543)
Japan flag Japan · Delayed Price · Currency is JPY
2,838.00
+38.00 (1.36%)
Jul 6, 2026, 3:30 PM JST

KOMEDA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,815.002,831.002,800.002,800.002,800.000.54%194,100
Jul 2, 20262,778.002,793.002,769.002,785.002,785.001.38%162,200
Jul 1, 20262,777.002,778.002,740.002,747.002,747.00-1.08%180,400
Jun 30, 20262,800.002,812.002,773.002,777.002,777.00-0.75%203,100
Jun 29, 20262,762.002,810.002,755.002,798.002,798.001.89%297,400
Jun 26, 20262,747.002,762.002,738.002,746.002,746.000.33%237,900
Jun 25, 20262,720.002,745.002,715.002,737.002,737.001.00%185,600
Jun 24, 20262,714.002,741.002,706.002,710.002,710.000.22%206,300
Jun 23, 20262,687.002,710.002,678.002,704.002,704.000.63%245,300
Jun 22, 20262,696.002,697.002,676.002,687.002,687.00-0.41%186,700
Jun 19, 20262,711.002,724.002,678.002,698.002,698.00-0.48%357,100
Jun 18, 20262,706.002,717.002,693.002,711.002,711.000.18%206,800
Jun 17, 20262,722.002,741.002,706.002,706.002,706.00-0.29%186,300
Jun 16, 20262,716.002,716.002,681.002,714.002,714.00-0.11%291,800
Jun 15, 20262,767.002,768.002,717.002,717.002,717.00-0.84%225,400
Jun 12, 20262,733.002,753.002,726.002,740.002,740.00-0.11%183,300
Jun 11, 20262,730.002,758.002,717.002,743.002,743.000.85%201,800
Jun 10, 20262,697.002,721.002,686.002,720.002,720.001.49%270,200
Jun 9, 20262,729.002,735.002,680.002,680.002,680.00-1.36%225,600
Jun 8, 20262,705.002,738.002,703.002,717.002,717.000.44%237,800
Jun 5, 20262,708.002,723.002,694.002,705.002,705.001.20%220,100
Jun 4, 20262,725.002,725.002,672.002,673.002,673.00-2.02%370,900
Jun 3, 20262,713.002,738.002,697.002,728.002,728.000.18%271,700
Jun 2, 20262,752.002,757.002,717.002,723.002,723.00-1.09%278,800
Jun 1, 20262,823.002,826.002,740.002,753.002,753.00-2.48%479,900
May 29, 20262,831.002,852.002,820.002,823.002,823.00-309,400
May 28, 20262,851.002,866.002,814.002,823.002,823.00-0.46%246,400
May 27, 20262,830.002,841.002,801.002,836.002,836.00-0.07%236,000
May 26, 20262,870.002,870.002,838.002,838.002,838.00-1.29%259,700
May 25, 20262,898.002,898.002,871.002,875.002,875.00-0.79%236,800
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