Koei Tecmo Holdings Co., Ltd. (TYO:3635)
Japan flag Japan · Delayed Price · Currency is JPY
1,939.50
-29.00 (-1.47%)
Aug 29, 2025, 3:30 PM JST

Koei Tecmo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,954.001,965.501,934.001,939.501,939.50-1.47%508,800
Aug 28, 20251,966.001,982.501,955.001,968.501,968.50-0.51%453,400
Aug 27, 20251,998.502,014.501,968.001,978.501,978.50-2.03%589,900
Aug 26, 20252,045.002,050.002,016.002,019.502,019.50-1.34%520,700
Aug 25, 20252,050.502,053.002,035.002,047.002,047.00-0.58%359,900
Aug 22, 20252,065.002,074.002,050.502,059.002,059.00-0.56%298,200
Aug 21, 20252,080.002,088.002,065.502,070.502,070.50-0.55%242,800
Aug 20, 20252,113.502,118.502,082.002,082.002,082.00-2.00%396,600
Aug 19, 20252,115.002,131.502,102.002,124.502,124.50-0.38%415,900
Aug 18, 20252,114.002,151.002,107.002,132.502,132.500.88%438,900
Aug 15, 20252,091.502,123.002,081.002,114.002,114.001.12%396,500
Aug 14, 20252,115.002,117.002,084.502,090.502,090.50-0.88%339,100
Aug 13, 20252,100.002,134.502,095.002,109.002,109.00-0.33%440,200
Aug 12, 20252,116.002,131.502,091.502,116.002,116.000.19%505,300
Aug 8, 20252,095.002,126.502,094.002,112.002,112.000.76%431,300
Aug 7, 20252,079.502,119.002,071.002,096.002,096.001.70%659,000
Aug 6, 20252,054.002,081.502,052.002,061.002,061.00-0.46%504,400
Aug 5, 20252,050.002,075.502,039.502,070.502,070.502.47%674,600
Aug 4, 20252,017.002,055.002,013.002,020.502,020.50-0.57%737,400
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