Skip to main content
logo
Koei Tecmo Holdings Co., Ltd. (TYO:3635)
Japan flag Japan · Delayed Price · Currency is JPY
2,130.50
+46.50 (2.23%)
Nov 21, 2025, 3:30 PM JST

Koei Tecmo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20252,060.502,136.002,055.502,130.502,130.502.23%1,640,700
Nov 20, 20252,083.002,095.502,055.502,084.002,084.000.34%1,171,900
Nov 19, 20252,085.002,110.002,065.502,077.002,077.00-0.24%995,600
Nov 18, 20252,117.002,132.002,074.002,082.002,082.00-2.60%1,118,000
Nov 17, 20252,124.502,150.002,106.502,137.502,137.500.19%978,500
Nov 14, 20252,125.002,160.002,115.002,133.502,133.500.45%1,460,500
Nov 13, 20252,135.002,141.002,109.502,124.002,124.00-0.86%1,159,600
Nov 12, 20252,079.002,142.502,077.002,142.502,142.504.11%1,743,400
Nov 11, 20252,052.002,068.502,021.002,058.002,058.000.29%852,900
Nov 10, 20252,070.502,071.002,018.002,052.002,052.00-1.58%1,287,500
Nov 7, 20252,061.502,085.002,043.002,085.002,085.001.41%843,500
Nov 6, 20252,099.002,109.002,052.002,056.002,056.00-1.58%1,126,700
Nov 5, 20252,094.002,127.502,042.002,089.002,089.00-0.78%1,328,300
Nov 4, 20252,098.002,120.502,075.502,105.502,105.501.20%1,229,000
Oct 31, 20252,049.502,099.002,040.002,080.502,080.501.84%1,232,300
Oct 30, 20252,052.502,064.502,003.502,043.002,043.00-0.63%3,263,000
Oct 29, 20252,054.502,085.002,037.502,056.002,056.000.02%1,232,700
Oct 28, 20252,082.002,109.002,044.502,055.502,055.50-1.84%1,615,100
Oct 27, 20252,121.002,134.502,090.002,094.002,094.00-1.09%1,545,000
Oct 24, 20252,140.502,175.002,110.502,117.002,117.003.07%2,567,300
Oct 23, 20252,065.502,068.002,029.002,054.002,054.00-1.30%948,600
Oct 22, 20252,100.002,114.002,070.502,081.002,081.00-0.36%1,349,100
Oct 21, 20252,079.002,110.002,071.002,088.502,088.500.70%1,222,100
Oct 20, 20252,050.002,080.002,044.002,074.002,074.002.57%771,000
Oct 17, 20252,032.502,049.002,011.502,022.002,022.00-1.34%926,400
Oct 16, 20252,059.002,072.502,036.502,049.502,049.500.05%760,800
Oct 15, 20252,030.002,070.502,023.002,048.502,048.501.36%1,179,000
Oct 14, 20251,994.002,030.001,988.002,021.002,021.000.17%1,148,400
Oct 10, 20252,064.002,066.002,010.002,017.502,017.50-2.35%1,025,700
Oct 9, 20252,074.002,099.502,055.002,066.002,066.00-0.53%1,188,100
Oct 8, 20252,050.002,098.502,048.002,077.002,077.001.81%1,582,800
Oct 7, 20252,043.002,047.002,006.002,040.002,040.000.94%1,505,900
Oct 6, 20252,020.002,034.001,996.002,021.002,021.001.46%1,632,900
Oct 3, 20251,990.002,008.501,983.501,992.001,992.001.07%1,572,700
Oct 2, 20251,981.501,990.001,946.001,971.001,971.00-1.03%1,421,300
Oct 1, 20252,000.002,055.001,965.001,991.501,991.503.45%4,204,300
Sep 30, 20251,855.001,936.001,855.001,925.001,925.003.94%1,771,600
Sep 29, 20251,893.501,902.501,852.001,852.001,852.00-1.12%1,308,100
Sep 26, 20251,893.001,918.001,867.001,873.001,873.00-1.55%1,810,300
Sep 25, 20251,900.001,908.001,884.501,902.501,902.50-0.50%1,112,400
Sep 24, 20251,917.001,925.501,898.501,912.001,912.00-0.93%1,802,700
Sep 22, 20251,920.001,944.501,910.501,930.001,930.000.89%1,923,300
Sep 19, 20252,000.002,027.501,906.501,913.001,913.00-4.28%4,930,900
Sep 18, 20251,952.502,014.501,930.001,998.501,998.501.94%9,922,800
Sep 17, 20251,969.001,984.001,957.001,960.501,960.50-0.83%1,846,000
Sep 16, 20252,008.502,019.001,950.501,977.001,977.004.00%2,992,100
Sep 12, 20251,879.001,901.001,860.001,901.001,901.001.66%3,798,500
Sep 11, 20251,897.001,909.001,850.001,870.001,870.00-0.77%6,049,700
Sep 10, 20251,893.501,923.501,862.501,884.501,884.50-1.54%5,110,700
Sep 9, 20251,910.001,939.501,909.001,914.001,914.000.08%1,310,600