Koei Tecmo Holdings Co., Ltd. (TYO:3635)
Japan · Delayed Price · Currency is JPY 1,757.50
-28.00 (-1.57%)
At close: Jan 22, 2026
Koei Tecmo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,785.50 | 1,794.50 | 1,761.50 | 1,764.00 | - | -1.20% | 618,500 |
| 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 |
| Dec 17, 2025 | 1,938.00 | 1,944.00 | 1,921.00 | 1,931.50 | 1,931.50 | -0.41% | 782,400 |
| Dec 16, 2025 | 1,941.00 | 1,975.00 | 1,927.00 | 1,939.50 | 1,939.50 | -0.97% | 810,400 |
| Dec 15, 2025 | 1,983.00 | 2,015.00 | 1,958.50 | 1,958.50 | 1,958.50 | 0.38% | 862,100 |
| Dec 12, 2025 | 1,942.00 | 1,961.50 | 1,927.00 | 1,951.00 | 1,951.00 | 0.57% | 907,300 |
| Dec 11, 2025 | 1,999.00 | 1,999.00 | 1,929.00 | 1,940.00 | 1,940.00 | -2.56% | 979,000 |
| Dec 10, 2025 | 2,000.00 | 2,004.00 | 1,978.00 | 1,991.00 | 1,991.00 | -0.75% | 624,400 |
| Dec 9, 2025 | 2,032.00 | 2,036.00 | 1,983.00 | 2,006.00 | 2,006.00 | -1.28% | 797,500 |
| Dec 8, 2025 | 2,030.00 | 2,033.50 | 1,998.00 | 2,032.00 | 2,032.00 | 0.44% | 787,600 |
| Dec 5, 2025 | 2,085.00 | 2,085.00 | 2,023.00 | 2,023.00 | 2,023.00 | -3.04% | 881,100 |
| Dec 4, 2025 | 2,035.00 | 2,091.00 | 2,033.50 | 2,086.50 | 2,086.50 | 1.90% | 875,200 |
| Dec 3, 2025 | 2,075.50 | 2,079.50 | 2,034.50 | 2,047.50 | 2,047.50 | -1.66% | 898,400 |
| Dec 2, 2025 | 2,079.00 | 2,113.00 | 2,075.00 | 2,082.00 | 2,082.00 | 0.85% | 909,400 |
| Dec 1, 2025 | 2,121.50 | 2,127.00 | 2,064.50 | 2,064.50 | 2,064.50 | -3.21% | 785,500 |
| Nov 28, 2025 | 2,120.00 | 2,147.50 | 2,118.00 | 2,133.00 | 2,133.00 | 0.23% | 591,100 |
| Nov 27, 2025 | 2,139.00 | 2,147.50 | 2,125.50 | 2,128.00 | 2,128.00 | -0.54% | 703,400 |
| Nov 26, 2025 | 2,145.00 | 2,160.00 | 2,124.50 | 2,139.50 | 2,139.50 | 0.28% | 582,700 |
| Nov 25, 2025 | 2,165.00 | 2,169.50 | 2,121.00 | 2,133.50 | 2,133.50 | 0.14% | 765,500 |
| Nov 21, 2025 | 2,060.50 | 2,136.00 | 2,055.50 | 2,130.50 | 2,130.50 | 2.23% | 1,640,700 |
| Nov 20, 2025 | 2,083.00 | 2,095.50 | 2,055.50 | 2,084.00 | 2,084.00 | 0.34% | 1,171,900 |
| Nov 19, 2025 | 2,085.00 | 2,110.00 | 2,065.50 | 2,077.00 | 2,077.00 | -0.24% | 995,600 |
| Nov 18, 2025 | 2,117.00 | 2,132.00 | 2,074.00 | 2,082.00 | 2,082.00 | -2.60% | 1,118,000 |
| Nov 17, 2025 | 2,124.50 | 2,150.00 | 2,106.50 | 2,137.50 | 2,137.50 | 0.19% | 978,500 |
| Nov 14, 2025 | 2,125.00 | 2,160.00 | 2,115.00 | 2,133.50 | 2,133.50 | 0.45% | 1,460,500 |
| Nov 13, 2025 | 2,135.00 | 2,141.00 | 2,109.50 | 2,124.00 | 2,124.00 | -0.86% | 1,159,600 |
| Nov 12, 2025 | 2,079.00 | 2,142.50 | 2,077.00 | 2,142.50 | 2,142.50 | 4.11% | 1,743,400 |
| Nov 11, 2025 | 2,052.00 | 2,068.50 | 2,021.00 | 2,058.00 | 2,058.00 | 0.29% | 852,900 |
| Nov 10, 2025 | 2,070.50 | 2,071.00 | 2,018.00 | 2,052.00 | 2,052.00 | -1.58% | 1,287,500 |
| Nov 7, 2025 | 2,061.50 | 2,085.00 | 2,043.00 | 2,085.00 | 2,085.00 | 1.41% | 843,500 |