Skip to main content
logo
KOMEDA Holdings Co., Ltd. (TYO:3543)
Japan flag Japan · Delayed Price · Currency is JPY
3,080.00
+50.00 (1.65%)
Apr 15, 2026, 10:11 AM JST

KOMEDA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%132,400
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
Mar 9, 20262,864.002,918.002,840.002,918.002,918.000.69%417,200
Mar 6, 20262,875.002,898.002,850.002,898.002,898.000.38%188,000
Mar 5, 20262,871.002,919.002,868.002,887.002,887.000.49%286,300
Mar 4, 20262,859.002,879.002,828.002,873.002,873.00-0.14%375,500
Mar 3, 20262,895.002,897.002,854.002,877.002,877.00-1.37%367,700
Mar 2, 20262,900.002,932.002,888.002,917.002,917.00-0.48%331,500
Feb 27, 20262,912.002,931.002,885.002,931.002,931.001.49%447,600
Feb 26, 20262,891.002,911.002,877.002,888.002,888.00-1.63%737,900
Feb 25, 20262,919.002,940.002,915.002,936.002,906.000.65%1,353,200
Feb 24, 20262,905.002,933.002,901.002,917.002,887.190.41%990,000
Feb 20, 20262,909.002,914.002,900.002,905.002,875.32-0.62%452,000
Feb 19, 20262,900.002,925.002,891.002,923.002,893.130.79%510,100
Feb 18, 20262,897.002,909.002,886.002,900.002,870.370.62%332,600
Feb 17, 20262,899.002,899.002,876.002,882.002,852.55-0.14%326,500
Feb 16, 20262,900.002,901.002,883.002,886.002,856.51-0.62%476,100
Feb 13, 20262,895.002,904.002,872.002,904.002,874.330.31%440,800
Feb 12, 20262,880.002,901.002,876.002,895.002,865.420.52%473,200
Feb 10, 20262,870.002,890.002,865.002,880.002,850.570.21%331,400
Feb 9, 20262,871.002,874.002,858.002,874.002,844.630.63%359,200
Feb 6, 20262,873.002,876.002,846.002,856.002,826.82-0.49%262,500
Feb 5, 20262,867.002,871.002,843.002,870.002,840.670.77%280,500
Feb 4, 20262,850.002,853.002,840.002,848.002,818.90-0.07%214,500
Feb 3, 20262,835.002,851.002,826.002,850.002,820.880.49%253,900
Feb 2, 20262,856.002,860.002,836.002,836.002,807.02-249,100
Jan 30, 20262,820.002,841.002,808.002,836.002,807.020.93%217,400