Skip to main content
logo
KOMEDA Holdings Co., Ltd. (TYO:3543)
Japan flag Japan · Delayed Price · Currency is JPY
2,699.00
-18.00 (-0.66%)
Jun 16, 2026, 11:30 AM JST

KOMEDA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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