Skip to main content
logo
Koei Tecmo Holdings Co., Ltd. (TYO:3635)
Japan flag Japan · Delayed Price · Currency is JPY
2,032.00
+44.50 (2.24%)
Aug 1, 2025, 3:30 PM JST

Koei Tecmo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,000.002,038.501,985.002,032.002,032.002.24%563,000
Jul 31, 20252,010.002,012.501,963.001,987.501,987.50-0.28%898,800
Jul 30, 20252,006.002,014.501,966.001,993.001,993.00-0.42%958,100
Jul 29, 20251,977.002,001.501,930.502,001.502,001.50-2.01%1,560,300
Jul 28, 20252,060.002,076.002,038.002,042.502,042.50-2.01%630,700
Jul 25, 20252,118.002,143.502,068.002,084.502,084.50-1.67%715,500
Jul 24, 20252,100.002,126.502,086.002,120.002,120.001.53%582,900
Jul 23, 20252,069.002,098.502,044.502,088.002,088.001.43%582,000
Jul 22, 20252,080.502,093.002,048.502,058.502,058.50-0.87%548,800
Jul 18, 20252,105.002,105.002,075.002,076.502,076.50-0.86%346,100
Jul 17, 20252,070.002,095.502,065.002,094.502,094.501.21%427,100
Jul 16, 20252,084.002,094.502,065.502,069.502,069.500.34%557,900
Jul 15, 20252,115.002,115.002,060.502,062.502,062.50-1.34%413,000
Jul 14, 20252,080.002,101.002,073.502,090.502,090.50-1.04%312,700
Jul 11, 20252,114.002,147.502,102.002,112.502,112.50-0.02%461,400
Jul 10, 20252,149.002,163.002,097.002,113.002,113.00-1.08%682,800
Jul 9, 20252,135.502,139.002,077.502,136.002,136.000.56%774,100
Jul 8, 20252,190.002,198.002,120.002,124.002,124.00-1.60%691,000
Jul 7, 20252,188.502,195.502,151.502,158.502,158.50-0.46%650,100
Jul 4, 20252,190.002,205.002,154.502,168.502,168.500.30%834,800
Jul 3, 20252,185.502,239.502,145.002,162.002,162.00-2.68%860,800
Jul 2, 20252,300.002,316.002,221.502,221.502,221.50-3.71%699,300
Jul 1, 20252,336.002,364.502,303.502,307.002,307.00-2.08%462,700
Jun 30, 20252,356.502,395.502,356.002,356.002,356.00-0.15%500,200
Jun 27, 20252,351.502,372.002,338.502,359.502,359.500.34%474,200
Jun 26, 20252,323.502,367.002,322.502,351.502,351.500.60%511,700
Jun 25, 20252,350.002,356.502,312.502,337.502,337.50-0.47%505,800
Jun 24, 20252,349.502,356.002,302.502,348.502,348.500.60%549,500
Jun 23, 20252,350.002,358.502,326.502,334.502,334.50-0.85%550,100
Jun 20, 20252,368.002,407.002,354.002,354.502,354.50-0.76%2,560,700
Jun 19, 20252,363.002,409.502,360.502,372.502,372.50-0.42%513,900
Jun 18, 20252,335.002,407.502,334.502,382.502,382.501.97%552,700
Jun 17, 20252,336.502,343.002,316.502,336.502,336.50-0.06%303,000
Jun 16, 20252,312.502,338.002,301.502,338.002,338.000.86%552,000
Jun 13, 20252,303.002,355.002,294.002,318.002,318.000.59%501,600
Jun 12, 20252,278.002,312.002,272.002,304.502,304.501.07%425,600
Jun 11, 20252,309.002,315.002,262.502,280.002,280.00-1.66%430,400
Jun 10, 20252,316.002,335.502,299.502,318.502,318.50-0.13%423,400
Jun 9, 20252,294.002,321.502,287.502,321.502,321.501.24%527,900
Jun 6, 20252,310.002,327.002,281.502,293.002,293.00-0.82%440,100
Jun 5, 20252,345.002,355.002,300.502,312.002,312.00-0.28%658,000
Jun 4, 20252,322.502,331.502,304.502,318.502,318.50-0.34%547,200
Jun 3, 20252,363.002,377.002,323.502,326.502,326.50-1.36%437,700
Jun 2, 20252,373.002,383.502,338.502,358.502,358.50-1.40%363,900
May 30, 20252,362.002,397.502,354.002,392.002,392.00-0.75%607,000
May 29, 20252,411.502,435.002,400.502,410.002,410.000.29%486,400
May 28, 20252,425.002,430.002,397.502,403.002,403.00-1.07%498,900
May 27, 20252,430.002,445.002,420.002,429.002,429.00-0.67%451,300
May 26, 20252,398.002,460.002,386.002,445.502,445.501.85%543,400
May 23, 20252,394.002,407.502,352.002,401.002,401.000.04%436,000