Koei Tecmo Holdings Co., Ltd. (TYO:3635)
Japan · Delayed Price · Currency is JPY 1,736.00
-57.00 (-3.18%)
Mar 5, 2026, 3:30 PM JST
Koei Tecmo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,830.00 | 1,840.50 | 1,718.50 | 1,736.00 | 1,736.00 | -3.18% | 4,582,800 |
| Mar 4, 2026 | 1,773.00 | 1,805.00 | 1,733.50 | 1,793.00 | 1,793.00 | 0.56% | 4,555,500 |
| Mar 3, 2026 | 1,842.50 | 1,852.00 | 1,774.00 | 1,783.00 | 1,783.00 | -1.08% | 3,821,100 |
| Mar 2, 2026 | 1,766.50 | 1,820.00 | 1,760.00 | 1,802.50 | 1,802.50 | -0.08% | 3,134,900 |
| Feb 27, 2026 | 1,782.50 | 1,812.50 | 1,762.50 | 1,804.00 | 1,804.00 | 3.53% | 2,246,900 |
| Feb 26, 2026 | 1,715.50 | 1,762.00 | 1,706.00 | 1,742.50 | 1,742.50 | 1.57% | 1,610,000 |
| Feb 25, 2026 | 1,709.00 | 1,733.00 | 1,685.50 | 1,715.50 | 1,715.50 | 1.69% | 1,449,600 |
| Feb 24, 2026 | 1,673.00 | 1,695.50 | 1,660.00 | 1,687.00 | 1,687.00 | -0.27% | 2,084,400 |
| Feb 20, 2026 | 1,699.50 | 1,700.50 | 1,668.50 | 1,691.50 | 1,691.50 | -0.62% | 1,879,600 |
| Feb 19, 2026 | 1,735.00 | 1,744.00 | 1,692.50 | 1,702.00 | 1,702.00 | -0.61% | 2,198,800 |
| Feb 18, 2026 | 1,680.00 | 1,722.00 | 1,675.00 | 1,712.50 | 1,712.50 | 2.67% | 2,589,100 |
| Feb 17, 2026 | 1,649.50 | 1,680.00 | 1,631.00 | 1,668.00 | 1,668.00 | 3.63% | 3,331,800 |
| Feb 16, 2026 | 1,580.00 | 1,614.50 | 1,567.50 | 1,609.50 | 1,609.50 | 4.38% | 1,644,900 |
| Feb 13, 2026 | 1,589.00 | 1,592.50 | 1,539.50 | 1,542.00 | 1,542.00 | -3.66% | 1,514,900 |
| Feb 12, 2026 | 1,642.50 | 1,660.50 | 1,600.50 | 1,600.50 | 1,600.50 | -2.68% | 1,497,900 |
| Feb 10, 2026 | 1,606.00 | 1,656.50 | 1,597.00 | 1,644.50 | 1,644.50 | 4.08% | 1,736,500 |
| Feb 9, 2026 | 1,576.00 | 1,586.50 | 1,559.00 | 1,580.00 | 1,580.00 | 1.80% | 1,501,400 |
| Feb 6, 2026 | 1,566.00 | 1,573.50 | 1,538.00 | 1,552.00 | 1,552.00 | -2.14% | 1,275,300 |
| Feb 5, 2026 | 1,560.00 | 1,611.00 | 1,544.00 | 1,586.00 | 1,586.00 | 2.29% | 2,031,600 |
| Feb 4, 2026 | 1,619.50 | 1,625.50 | 1,550.50 | 1,550.50 | 1,550.50 | -6.57% | 2,973,200 |
| Feb 3, 2026 | 1,658.50 | 1,671.50 | 1,648.50 | 1,659.50 | 1,659.50 | -0.66% | 1,431,200 |
| Feb 2, 2026 | 1,701.00 | 1,715.00 | 1,653.50 | 1,670.50 | 1,670.50 | -2.79% | 2,098,200 |
| Jan 30, 2026 | 1,702.00 | 1,731.50 | 1,695.50 | 1,718.50 | 1,718.50 | 0.38% | 1,261,500 |
| Jan 29, 2026 | 1,708.00 | 1,727.50 | 1,687.00 | 1,712.00 | 1,712.00 | -1.15% | 1,413,700 |
| Jan 28, 2026 | 1,710.00 | 1,747.50 | 1,690.50 | 1,732.00 | 1,732.00 | -0.29% | 1,475,000 |
| Jan 27, 2026 | 1,750.50 | 1,770.00 | 1,672.50 | 1,737.00 | 1,737.00 | -2.96% | 3,514,200 |
| Jan 26, 2026 | 1,798.00 | 1,813.50 | 1,772.00 | 1,790.00 | 1,790.00 | 0.96% | 1,880,500 |
| Jan 23, 2026 | 1,784.50 | 1,805.50 | 1,773.00 | 1,773.00 | 1,773.00 | 0.88% | 1,230,200 |
| Jan 22, 2026 | 1,785.50 | 1,794.50 | 1,757.50 | 1,757.50 | 1,757.50 | -1.57% | 940,600 |
| Jan 21, 2026 | 1,813.00 | 1,828.00 | 1,785.00 | 1,785.50 | 1,785.50 | -2.83% | 1,043,800 |
| Jan 20, 2026 | 1,865.50 | 1,867.00 | 1,831.00 | 1,837.50 | 1,837.50 | -1.61% | 1,198,000 |
| Jan 19, 2026 | 1,877.00 | 1,883.50 | 1,857.50 | 1,867.50 | 1,867.50 | 0.54% | 910,600 |
| Jan 16, 2026 | 1,888.00 | 1,900.00 | 1,854.50 | 1,857.50 | 1,857.50 | -2.03% | 1,390,100 |
| Jan 15, 2026 | 1,906.00 | 1,925.00 | 1,885.00 | 1,896.00 | 1,896.00 | -0.60% | 1,007,000 |
| Jan 14, 2026 | 1,891.00 | 1,913.00 | 1,883.00 | 1,907.50 | 1,907.50 | 1.57% | 1,038,300 |
| Jan 13, 2026 | 1,913.50 | 1,918.50 | 1,878.00 | 1,878.00 | 1,878.00 | -1.88% | 1,063,900 |
| Jan 9, 2026 | 1,870.50 | 1,927.50 | 1,862.50 | 1,914.00 | 1,914.00 | 1.89% | 1,516,300 |
| Jan 8, 2026 | 1,870.00 | 1,896.00 | 1,867.50 | 1,878.50 | 1,878.50 | 0.48% | 892,200 |
| Jan 7, 2026 | 1,895.00 | 1,895.50 | 1,859.00 | 1,869.50 | 1,869.50 | -1.99% | 1,229,000 |
| Jan 6, 2026 | 1,908.00 | 1,915.50 | 1,890.50 | 1,907.50 | 1,907.50 | 0.13% | 943,000 |
| Jan 5, 2026 | 1,906.00 | 1,926.50 | 1,893.50 | 1,905.00 | 1,905.00 | -0.03% | 747,800 |
| Dec 30, 2025 | 1,920.00 | 1,927.50 | 1,898.50 | 1,905.50 | 1,905.50 | -0.52% | 539,800 |
| Dec 29, 2025 | 1,914.00 | 1,917.00 | 1,893.00 | 1,915.50 | 1,915.50 | 0.52% | 461,600 |
| Dec 26, 2025 | 1,927.50 | 1,929.00 | 1,897.50 | 1,905.50 | 1,905.50 | - | 730,700 |
| Dec 25, 2025 | 1,912.00 | 1,912.00 | 1,894.00 | 1,905.50 | 1,905.50 | 0.53% | 500,200 |
| Dec 24, 2025 | 1,928.00 | 1,935.00 | 1,894.50 | 1,895.50 | 1,895.50 | -1.81% | 671,100 |
| Dec 23, 2025 | 1,907.00 | 1,942.00 | 1,894.00 | 1,930.50 | 1,930.50 | 2.12% | 1,017,300 |
| Dec 22, 2025 | 1,938.50 | 1,939.50 | 1,882.50 | 1,890.50 | 1,890.50 | -1.23% | 1,052,200 |
| Dec 19, 2025 | 1,937.00 | 1,943.00 | 1,910.50 | 1,914.00 | 1,914.00 | -1.54% | 2,486,600 |
| Dec 18, 2025 | 1,929.00 | 1,945.00 | 1,922.50 | 1,944.00 | 1,944.00 | 0.65% | 710,300 |