KOMEDA Holdings Co., Ltd. (TYO:3543)
Japan · Delayed Price · Currency is JPY 2,900.00
+2.00 (0.07%)
Aug 14, 2026, 3:30 PM JST
KOMEDA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,883.00 | 2,900.00 | 2,882.00 | 2,900.00 | 2,900.00 | 0.07% | 258,400 |
| Aug 13, 2026 | 2,879.00 | 2,898.00 | 2,876.00 | 2,898.00 | 2,898.00 | 0.35% | 287,600 |
| Aug 12, 2026 | 2,872.00 | 2,895.00 | 2,865.00 | 2,888.00 | 2,888.00 | 1.19% | 274,500 |
| Aug 10, 2026 | 2,867.00 | 2,867.00 | 2,843.00 | 2,854.00 | 2,854.00 | 0.21% | 248,400 |
| Aug 7, 2026 | 2,866.00 | 2,868.00 | 2,831.00 | 2,848.00 | 2,848.00 | 0.74% | 254,400 |
| Aug 6, 2026 | 2,840.00 | 2,851.00 | 2,807.00 | 2,827.00 | 2,827.00 | 0.53% | 302,300 |
| Aug 5, 2026 | 2,818.00 | 2,836.00 | 2,812.00 | 2,812.00 | 2,812.00 | -0.67% | 229,900 |
| Aug 4, 2026 | 2,878.00 | 2,878.00 | 2,819.00 | 2,831.00 | 2,831.00 | -1.01% | 292,700 |
| Aug 3, 2026 | 2,882.00 | 2,902.00 | 2,845.00 | 2,860.00 | 2,860.00 | -1.04% | 308,200 |
| Jul 31, 2026 | 2,916.00 | 2,946.00 | 2,890.00 | 2,890.00 | 2,890.00 | -2.56% | 261,800 |
| Jul 30, 2026 | 2,978.00 | 2,990.00 | 2,945.00 | 2,966.00 | 2,966.00 | -0.40% | 232,800 |
| Jul 29, 2026 | 2,940.00 | 3,010.00 | 2,911.00 | 2,978.00 | 2,978.00 | 2.80% | 444,500 |
| Jul 28, 2026 | 2,890.00 | 2,912.00 | 2,871.00 | 2,897.00 | 2,897.00 | 0.35% | 332,000 |
| Jul 27, 2026 | 2,850.00 | 2,887.00 | 2,842.00 | 2,887.00 | 2,887.00 | 1.80% | 241,100 |
| Jul 24, 2026 | 2,815.00 | 2,840.00 | 2,804.00 | 2,836.00 | 2,836.00 | 0.39% | 133,300 |
| Jul 23, 2026 | 2,828.00 | 2,839.00 | 2,815.00 | 2,825.00 | 2,825.00 | -0.46% | 153,100 |
| Jul 22, 2026 | 2,832.00 | 2,843.00 | 2,814.00 | 2,838.00 | 2,838.00 | -0.04% | 220,500 |
| Jul 21, 2026 | 2,870.00 | 2,886.00 | 2,824.00 | 2,839.00 | 2,839.00 | -0.28% | 270,000 |
| Jul 17, 2026 | 2,857.00 | 2,889.00 | 2,843.00 | 2,847.00 | 2,847.00 | 0.78% | 304,000 |
| Jul 16, 2026 | 2,873.00 | 2,889.00 | 2,813.00 | 2,825.00 | 2,825.00 | -1.74% | 478,400 |
| Jul 15, 2026 | 2,885.00 | 2,890.00 | 2,867.00 | 2,875.00 | 2,875.00 | 0.10% | 223,400 |
| Jul 14, 2026 | 2,870.00 | 2,898.00 | 2,865.00 | 2,872.00 | 2,872.00 | 1.31% | 238,600 |
| Jul 13, 2026 | 2,838.00 | 2,855.00 | 2,828.00 | 2,835.00 | 2,835.00 | - | 174,500 |
| Jul 10, 2026 | 2,845.00 | 2,850.00 | 2,827.00 | 2,835.00 | 2,835.00 | -0.42% | 161,900 |
| Jul 9, 2026 | 2,866.00 | 2,870.00 | 2,847.00 | 2,847.00 | 2,847.00 | -0.66% | 162,800 |
| Jul 8, 2026 | 2,875.00 | 2,890.00 | 2,862.00 | 2,866.00 | 2,866.00 | 0.39% | 171,900 |
| Jul 7, 2026 | 2,838.00 | 2,867.00 | 2,824.00 | 2,855.00 | 2,855.00 | 0.60% | 183,600 |
| Jul 6, 2026 | 2,828.00 | 2,847.00 | 2,816.00 | 2,838.00 | 2,838.00 | 1.36% | 170,300 |
| Jul 3, 2026 | 2,815.00 | 2,831.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.54% | 194,100 |
| Jul 2, 2026 | 2,778.00 | 2,793.00 | 2,769.00 | 2,785.00 | 2,785.00 | 1.38% | 162,200 |
| Jul 1, 2026 | 2,777.00 | 2,778.00 | 2,740.00 | 2,747.00 | 2,747.00 | -1.08% | 180,400 |
| Jun 30, 2026 | 2,800.00 | 2,812.00 | 2,773.00 | 2,777.00 | 2,777.00 | -0.75% | 203,100 |
| Jun 29, 2026 | 2,762.00 | 2,810.00 | 2,755.00 | 2,798.00 | 2,798.00 | 1.89% | 297,400 |
| Jun 26, 2026 | 2,747.00 | 2,762.00 | 2,738.00 | 2,746.00 | 2,746.00 | 0.33% | 237,900 |
| Jun 25, 2026 | 2,720.00 | 2,745.00 | 2,715.00 | 2,737.00 | 2,737.00 | 1.00% | 185,600 |
| Jun 24, 2026 | 2,714.00 | 2,741.00 | 2,706.00 | 2,710.00 | 2,710.00 | 0.22% | 206,300 |
| Jun 23, 2026 | 2,687.00 | 2,710.00 | 2,678.00 | 2,704.00 | 2,704.00 | 0.63% | 245,300 |
| Jun 22, 2026 | 2,696.00 | 2,697.00 | 2,676.00 | 2,687.00 | 2,687.00 | -0.41% | 186,700 |
| Jun 19, 2026 | 2,711.00 | 2,724.00 | 2,678.00 | 2,698.00 | 2,698.00 | -0.48% | 357,100 |
| Jun 18, 2026 | 2,706.00 | 2,717.00 | 2,693.00 | 2,711.00 | 2,711.00 | 0.18% | 206,800 |
| Jun 17, 2026 | 2,722.00 | 2,741.00 | 2,706.00 | 2,706.00 | 2,706.00 | -0.29% | 186,300 |
| Jun 16, 2026 | 2,716.00 | 2,716.00 | 2,681.00 | 2,714.00 | 2,714.00 | -0.11% | 291,800 |
| Jun 15, 2026 | 2,767.00 | 2,768.00 | 2,717.00 | 2,717.00 | 2,717.00 | -0.84% | 225,400 |
| Jun 12, 2026 | 2,733.00 | 2,753.00 | 2,726.00 | 2,740.00 | 2,740.00 | -0.11% | 183,300 |
| Jun 11, 2026 | 2,730.00 | 2,758.00 | 2,717.00 | 2,743.00 | 2,743.00 | 0.85% | 201,800 |
| Jun 10, 2026 | 2,697.00 | 2,721.00 | 2,686.00 | 2,720.00 | 2,720.00 | 1.49% | 270,200 |
| Jun 9, 2026 | 2,729.00 | 2,735.00 | 2,680.00 | 2,680.00 | 2,680.00 | -1.36% | 225,600 |
| Jun 8, 2026 | 2,705.00 | 2,738.00 | 2,703.00 | 2,717.00 | 2,717.00 | 0.44% | 237,800 |
| Jun 5, 2026 | 2,708.00 | 2,723.00 | 2,694.00 | 2,705.00 | 2,705.00 | 1.20% | 220,100 |
| Jun 4, 2026 | 2,725.00 | 2,725.00 | 2,672.00 | 2,673.00 | 2,673.00 | -2.02% | 370,900 |