Skip to main content
logo
KOMEDA Holdings Co., Ltd. (TYO:3543)
Japan flag Japan · Delayed Price · Currency is JPY
2,836.00
+11.00 (0.39%)
Jul 24, 2026, 3:30 PM JST

KOMEDA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,815.002,840.002,804.002,836.002,836.000.39%133,300
Jul 23, 20262,828.002,839.002,815.002,825.002,825.00-0.46%153,100
Jul 22, 20262,832.002,843.002,814.002,838.002,838.00-0.04%220,500
Jul 21, 20262,870.002,886.002,824.002,839.002,839.00-0.28%270,000
Jul 17, 20262,857.002,889.002,843.002,847.002,847.000.78%304,000
Jul 16, 20262,873.002,889.002,813.002,825.002,825.00-1.74%478,400
Jul 15, 20262,885.002,890.002,867.002,875.002,875.000.10%223,400
Jul 14, 20262,870.002,898.002,865.002,872.002,872.001.31%238,600
Jul 13, 20262,838.002,855.002,828.002,835.002,835.00-174,500
Jul 10, 20262,845.002,850.002,827.002,835.002,835.00-0.42%161,900
Jul 9, 20262,866.002,870.002,847.002,847.002,847.00-0.66%162,800
Jul 8, 20262,875.002,890.002,862.002,866.002,866.000.39%171,900
Jul 7, 20262,838.002,867.002,824.002,855.002,855.000.60%183,600
Jul 6, 20262,828.002,847.002,816.002,838.002,838.001.36%170,300
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