Skip to main content
logo
KOMEDA Holdings Co., Ltd. (TYO:3543)
Japan flag Japan · Delayed Price · Currency is JPY
2,837.00
-19.00 (-0.67%)
Sep 25, 2026, 11:30 AM JST

KOMEDA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,850.002,867.002,831.002,837.00--0.67%89,700
Sep 24, 20262,860.002,877.002,848.002,856.002,856.00-0.90%235,800
Sep 18, 20262,884.002,897.002,876.002,882.002,882.00-0.07%167,700
Sep 17, 20262,870.002,895.002,869.002,884.002,884.000.49%114,400
Sep 16, 20262,880.002,892.002,870.002,870.002,870.00-0.62%139,100
Sep 15, 20262,909.002,917.002,888.002,888.002,888.000.21%191,800
Sep 14, 20262,865.002,903.002,865.002,882.002,882.000.95%191,900
Sep 11, 20262,840.002,868.002,839.002,855.002,855.000.28%189,700
Sep 10, 20262,852.002,857.002,834.002,847.002,847.00-0.42%206,100
Sep 9, 20262,878.002,878.002,852.002,859.002,859.00-0.66%134,300
Sep 8, 20262,860.002,880.002,850.002,878.002,878.000.88%186,200
Sep 7, 20262,903.002,903.002,850.002,853.002,853.00-1.69%218,700
Sep 4, 20262,913.002,914.002,898.002,902.002,902.00-0.41%180,600
Sep 3, 20262,920.002,930.002,912.002,914.002,914.00-0.21%161,500
Sep 2, 20262,930.002,941.002,912.002,920.002,920.00-0.38%190,700
Sep 1, 20262,957.002,979.002,930.002,931.002,931.00-0.91%211,400
Aug 31, 20262,963.002,976.002,924.002,958.002,958.000.48%305,600
Aug 28, 20262,906.002,948.002,902.002,944.002,944.00-0.04%635,000
Aug 27, 20263,005.003,020.002,976.002,976.002,945.06-0.80%1,349,700
Aug 26, 20262,990.003,020.002,988.003,000.002,968.81-572,800
Aug 25, 20263,010.003,020.002,999.003,000.002,968.810.33%433,900
Aug 24, 20262,982.003,005.002,971.002,990.002,958.920.95%495,100
Aug 21, 20262,968.002,985.002,956.002,962.002,931.210.17%305,100
Aug 20, 20262,949.002,959.002,934.002,957.002,926.261.16%383,600
Aug 19, 20262,920.002,932.002,898.002,923.002,892.610.45%364,200
Aug 18, 20262,887.002,913.002,870.002,910.002,879.751.01%294,100
Aug 17, 20262,900.002,900.002,879.002,881.002,851.05-0.66%438,400
Aug 14, 20262,883.002,900.002,882.002,900.002,869.850.07%258,400
Aug 13, 20262,879.002,898.002,876.002,898.002,867.870.35%287,600
Aug 12, 20262,872.002,895.002,865.002,888.002,857.981.19%274,500
Aug 10, 20262,867.002,867.002,843.002,854.002,824.330.21%248,400
Aug 7, 20262,866.002,868.002,831.002,848.002,818.390.74%254,400
Aug 6, 20262,840.002,851.002,807.002,827.002,797.610.53%302,300
Aug 5, 20262,818.002,836.002,812.002,812.002,782.77-0.67%229,900
Aug 4, 20262,878.002,878.002,819.002,831.002,801.57-1.01%292,700
Aug 3, 20262,882.002,902.002,845.002,860.002,830.27-1.04%308,200
Jul 31, 20262,916.002,946.002,890.002,890.002,859.96-2.56%261,800
Jul 30, 20262,978.002,990.002,945.002,966.002,935.17-0.40%232,800
Jul 29, 20262,940.003,010.002,911.002,978.002,947.042.80%444,500
Jul 28, 20262,890.002,912.002,871.002,897.002,866.880.35%332,000
Jul 27, 20262,850.002,887.002,842.002,887.002,856.991.80%241,100
Jul 24, 20262,815.002,840.002,804.002,836.002,806.520.39%133,300
Jul 23, 20262,828.002,839.002,815.002,825.002,795.63-0.46%153,100
Jul 22, 20262,832.002,843.002,814.002,838.002,808.50-0.04%220,500
Jul 21, 20262,870.002,886.002,824.002,839.002,809.49-0.28%270,000
Jul 17, 20262,857.002,889.002,843.002,847.002,817.400.78%304,000
Jul 16, 20262,873.002,889.002,813.002,825.002,795.63-1.74%478,400
Jul 15, 20262,885.002,890.002,867.002,875.002,845.110.10%223,400
Jul 14, 20262,870.002,898.002,865.002,872.002,842.141.31%238,600
Jul 13, 20262,838.002,855.002,828.002,835.002,805.53-174,500