Koei Tecmo Holdings Co., Ltd. (TYO:3635)
Japan · Delayed Price · Currency is JPY 2,117.00
+63.00 (3.07%)
Oct 24, 2025, 3:30 PM JST
Koei Tecmo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2,140.50 | 2,175.00 | 2,110.50 | 2,117.00 | 2,117.00 | 3.07% | 2,567,300 |
| Oct 23, 2025 | 2,065.50 | 2,068.00 | 2,029.00 | 2,054.00 | 2,054.00 | -1.30% | 948,600 |
| Oct 22, 2025 | 2,100.00 | 2,114.00 | 2,070.50 | 2,081.00 | 2,081.00 | -0.36% | 1,349,100 |
| Oct 21, 2025 | 2,079.00 | 2,110.00 | 2,071.00 | 2,088.50 | 2,088.50 | 0.70% | 1,222,100 |
| Oct 20, 2025 | 2,050.00 | 2,080.00 | 2,044.00 | 2,074.00 | 2,074.00 | 2.57% | 771,000 |
| Oct 17, 2025 | 2,032.50 | 2,049.00 | 2,011.50 | 2,022.00 | 2,022.00 | -1.34% | 926,400 |
| Oct 16, 2025 | 2,059.00 | 2,072.50 | 2,036.50 | 2,049.50 | 2,049.50 | 0.05% | 760,800 |
| Oct 15, 2025 | 2,030.00 | 2,070.50 | 2,023.00 | 2,048.50 | 2,048.50 | 1.36% | 1,179,000 |
| Oct 14, 2025 | 1,994.00 | 2,030.00 | 1,988.00 | 2,021.00 | 2,021.00 | 0.17% | 1,148,400 |
| Oct 10, 2025 | 2,064.00 | 2,066.00 | 2,010.00 | 2,017.50 | 2,017.50 | -2.35% | 1,025,700 |
| Oct 9, 2025 | 2,074.00 | 2,099.50 | 2,055.00 | 2,066.00 | 2,066.00 | -0.53% | 1,188,100 |
| Oct 8, 2025 | 2,050.00 | 2,098.50 | 2,048.00 | 2,077.00 | 2,077.00 | 1.81% | 1,582,800 |
| Oct 7, 2025 | 2,043.00 | 2,047.00 | 2,006.00 | 2,040.00 | 2,040.00 | 0.94% | 1,505,900 |
| Oct 6, 2025 | 2,020.00 | 2,034.00 | 1,996.00 | 2,021.00 | 2,021.00 | 1.46% | 1,632,900 |
| Oct 3, 2025 | 1,990.00 | 2,008.50 | 1,983.50 | 1,992.00 | 1,992.00 | 1.07% | 1,572,700 |
| Oct 2, 2025 | 1,981.50 | 1,990.00 | 1,946.00 | 1,971.00 | 1,971.00 | -1.03% | 1,421,300 |
| Oct 1, 2025 | 2,000.00 | 2,055.00 | 1,965.00 | 1,991.50 | 1,991.50 | 3.45% | 4,204,300 |
| Sep 30, 2025 | 1,855.00 | 1,936.00 | 1,855.00 | 1,925.00 | 1,925.00 | 3.94% | 1,771,600 |
| Sep 29, 2025 | 1,893.50 | 1,902.50 | 1,852.00 | 1,852.00 | 1,852.00 | -1.12% | 1,308,100 |
| Sep 26, 2025 | 1,893.00 | 1,918.00 | 1,867.00 | 1,873.00 | 1,873.00 | -1.55% | 1,810,300 |
| Sep 25, 2025 | 1,900.00 | 1,908.00 | 1,884.50 | 1,902.50 | 1,902.50 | -0.50% | 1,112,400 |
| Sep 24, 2025 | 1,917.00 | 1,925.50 | 1,898.50 | 1,912.00 | 1,912.00 | -0.93% | 1,802,700 |
| Sep 22, 2025 | 1,920.00 | 1,944.50 | 1,910.50 | 1,930.00 | 1,930.00 | 0.89% | 1,923,300 |
| Sep 19, 2025 | 2,000.00 | 2,027.50 | 1,906.50 | 1,913.00 | 1,913.00 | -4.28% | 4,930,900 |
| Sep 18, 2025 | 1,952.50 | 2,014.50 | 1,930.00 | 1,998.50 | 1,998.50 | 1.94% | 9,922,800 |
| Sep 17, 2025 | 1,969.00 | 1,984.00 | 1,957.00 | 1,960.50 | 1,960.50 | -0.83% | 9,922,800 |
| Sep 16, 2025 | 2,008.50 | 2,019.00 | 1,950.50 | 1,977.00 | 1,977.00 | 4.00% | 2,992,100 |
| Sep 12, 2025 | 1,879.00 | 1,901.00 | 1,860.00 | 1,901.00 | 1,901.00 | 1.66% | 3,798,500 |
| Sep 11, 2025 | 1,897.00 | 1,909.00 | 1,850.00 | 1,870.00 | 1,870.00 | -0.77% | 6,049,700 |
| Sep 10, 2025 | 1,893.50 | 1,923.50 | 1,862.50 | 1,884.50 | 1,884.50 | -1.54% | 5,110,700 |
| Sep 9, 2025 | 1,910.00 | 1,939.50 | 1,909.00 | 1,914.00 | 1,914.00 | 0.08% | 1,310,600 |
| Sep 8, 2025 | 1,900.00 | 1,930.00 | 1,898.00 | 1,912.50 | 1,912.50 | 0.58% | 1,134,000 |
| Sep 5, 2025 | 1,912.50 | 1,924.00 | 1,893.50 | 1,901.50 | 1,901.50 | -0.86% | 1,143,100 |
| Sep 4, 2025 | 1,923.00 | 1,951.00 | 1,888.00 | 1,918.00 | 1,918.00 | -0.62% | 1,455,200 |
| Sep 3, 2025 | 1,849.50 | 1,960.00 | 1,848.50 | 1,930.00 | 1,930.00 | 2.14% | 3,891,800 |
| Sep 2, 2025 | 1,922.00 | 1,924.50 | 1,883.00 | 1,889.50 | 1,889.50 | -1.41% | 574,300 |
| Sep 1, 2025 | 1,930.00 | 1,938.50 | 1,904.50 | 1,916.50 | 1,916.50 | -1.19% | 504,500 |
| Aug 29, 2025 | 1,954.00 | 1,965.50 | 1,934.00 | 1,939.50 | 1,939.50 | -1.47% | 508,800 |
| Aug 28, 2025 | 1,966.00 | 1,982.50 | 1,955.00 | 1,968.50 | 1,968.50 | -0.51% | 453,400 |
| Aug 27, 2025 | 1,998.50 | 2,014.50 | 1,968.00 | 1,978.50 | 1,978.50 | -2.03% | 589,900 |
| Aug 26, 2025 | 2,045.00 | 2,050.00 | 2,016.00 | 2,019.50 | 2,019.50 | -1.34% | 520,700 |
| Aug 25, 2025 | 2,050.50 | 2,053.00 | 2,035.00 | 2,047.00 | 2,047.00 | -0.58% | 359,900 |
| Aug 22, 2025 | 2,065.00 | 2,074.00 | 2,050.50 | 2,059.00 | 2,059.00 | -0.56% | 298,200 |
| Aug 21, 2025 | 2,080.00 | 2,088.00 | 2,065.50 | 2,070.50 | 2,070.50 | -0.55% | 242,800 |
| Aug 20, 2025 | 2,113.50 | 2,118.50 | 2,082.00 | 2,082.00 | 2,082.00 | -2.00% | 396,600 |
| Aug 19, 2025 | 2,115.00 | 2,131.50 | 2,102.00 | 2,124.50 | 2,124.50 | -0.38% | 415,900 |
| Aug 18, 2025 | 2,114.00 | 2,151.00 | 2,107.00 | 2,132.50 | 2,132.50 | 0.88% | 438,900 |
| Aug 15, 2025 | 2,091.50 | 2,123.00 | 2,081.00 | 2,114.00 | 2,114.00 | 1.12% | 396,500 |
| Aug 14, 2025 | 2,115.00 | 2,117.00 | 2,084.50 | 2,090.50 | 2,090.50 | -0.88% | 339,100 |
| Aug 13, 2025 | 2,100.00 | 2,134.50 | 2,095.00 | 2,109.00 | 2,109.00 | -0.33% | 440,200 |