Koei Tecmo Holdings Co., Ltd. (TYO:3635)
Japan · Delayed Price · Currency is JPY 1,521.00
+21.50 (1.43%)
May 27, 2026, 3:30 PM JST
Koei Tecmo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,485.00 | 1,523.00 | 1,481.50 | 1,516.00 | - | 1.10% | 467,300 |
| May 26, 2026 | 1,502.50 | 1,510.00 | 1,488.00 | 1,499.50 | 1,499.50 | -0.03% | 830,000 |
| May 25, 2026 | 1,514.00 | 1,515.00 | 1,490.50 | 1,500.00 | 1,500.00 | -2.02% | 801,000 |
| May 22, 2026 | 1,520.00 | 1,539.00 | 1,509.50 | 1,531.00 | 1,531.00 | 0.13% | 739,000 |
| May 21, 2026 | 1,524.50 | 1,542.50 | 1,517.00 | 1,529.00 | 1,529.00 | -0.39% | 668,000 |
| May 20, 2026 | 1,570.50 | 1,574.00 | 1,522.00 | 1,535.00 | 1,535.00 | -1.19% | 910,400 |
| May 19, 2026 | 1,517.00 | 1,564.00 | 1,499.00 | 1,553.50 | 1,553.50 | 4.09% | 1,404,300 |
| May 18, 2026 | 1,516.00 | 1,531.50 | 1,482.50 | 1,492.50 | 1,492.50 | -1.68% | 1,195,400 |
| May 15, 2026 | 1,478.00 | 1,518.00 | 1,473.00 | 1,518.00 | 1,518.00 | 2.71% | 1,402,900 |
| May 14, 2026 | 1,516.00 | 1,531.00 | 1,460.50 | 1,478.00 | 1,478.00 | -3.52% | 2,080,100 |
| May 13, 2026 | 1,550.00 | 1,560.00 | 1,528.00 | 1,532.00 | 1,532.00 | -0.71% | 1,409,300 |
| May 12, 2026 | 1,526.50 | 1,548.00 | 1,520.50 | 1,543.00 | 1,543.00 | 0.72% | 1,573,200 |
| May 11, 2026 | 1,534.00 | 1,560.00 | 1,519.50 | 1,532.00 | 1,532.00 | -0.33% | 1,394,400 |
| May 8, 2026 | 1,538.00 | 1,569.00 | 1,516.50 | 1,537.00 | 1,537.00 | -0.68% | 1,683,600 |
| May 7, 2026 | 1,528.50 | 1,563.50 | 1,514.00 | 1,547.50 | 1,547.50 | 2.01% | 2,313,400 |
| May 1, 2026 | 1,535.00 | 1,544.00 | 1,503.50 | 1,517.00 | 1,517.00 | -1.30% | 1,418,700 |
| Apr 30, 2026 | 1,579.50 | 1,589.50 | 1,507.00 | 1,537.00 | 1,537.00 | -3.70% | 2,772,300 |
| Apr 28, 2026 | 1,556.00 | 1,601.50 | 1,521.50 | 1,596.00 | 1,596.00 | -0.96% | 3,621,400 |
| Apr 27, 2026 | 1,568.50 | 1,612.50 | 1,551.00 | 1,611.50 | 1,611.50 | 0.97% | 2,018,300 |
| Apr 24, 2026 | 1,624.00 | 1,631.50 | 1,592.50 | 1,596.00 | 1,596.00 | -3.33% | 1,794,000 |
| Apr 23, 2026 | 1,695.00 | 1,698.00 | 1,644.00 | 1,651.00 | 1,651.00 | -2.91% | 1,314,900 |
| Apr 22, 2026 | 1,716.00 | 1,719.50 | 1,685.50 | 1,700.50 | 1,700.50 | -1.56% | 2,364,000 |
| Apr 21, 2026 | 1,747.00 | 1,793.50 | 1,700.00 | 1,727.50 | 1,727.50 | -0.95% | 4,344,400 |
| Apr 20, 2026 | 1,746.50 | 1,749.00 | 1,711.50 | 1,744.00 | 1,744.00 | -0.97% | 1,067,200 |
| Apr 17, 2026 | 1,729.00 | 1,765.00 | 1,729.00 | 1,761.00 | 1,761.00 | 1.94% | 1,132,900 |
| Apr 16, 2026 | 1,727.00 | 1,746.00 | 1,716.00 | 1,727.50 | 1,727.50 | 1.26% | 1,170,800 |
| Apr 15, 2026 | 1,665.00 | 1,714.00 | 1,660.00 | 1,706.00 | 1,706.00 | 3.61% | 1,262,500 |
| Apr 14, 2026 | 1,637.00 | 1,665.00 | 1,618.00 | 1,646.50 | 1,646.50 | 3.10% | 1,113,800 |
| Apr 13, 2026 | 1,580.50 | 1,602.00 | 1,574.50 | 1,597.00 | 1,597.00 | 0.69% | 834,000 |
| Apr 10, 2026 | 1,563.50 | 1,592.00 | 1,560.00 | 1,586.00 | 1,586.00 | -0.47% | 1,142,000 |
| Apr 9, 2026 | 1,609.00 | 1,622.50 | 1,590.50 | 1,593.50 | 1,593.50 | -1.88% | 938,900 |
| Apr 8, 2026 | 1,619.50 | 1,630.00 | 1,613.00 | 1,624.00 | 1,624.00 | 1.91% | 1,160,300 |
| Apr 7, 2026 | 1,588.00 | 1,617.00 | 1,586.00 | 1,593.50 | 1,593.50 | 0.25% | 1,137,200 |
| Apr 6, 2026 | 1,597.50 | 1,609.00 | 1,586.00 | 1,589.50 | 1,589.50 | -0.87% | 816,000 |
| Apr 3, 2026 | 1,592.50 | 1,616.00 | 1,592.00 | 1,603.50 | 1,603.50 | 0.22% | 996,000 |
| Apr 2, 2026 | 1,643.00 | 1,647.00 | 1,592.50 | 1,600.00 | 1,600.00 | -2.65% | 1,291,500 |
| Apr 1, 2026 | 1,630.00 | 1,643.50 | 1,621.50 | 1,643.50 | 1,643.50 | 2.18% | 1,158,900 |
| Mar 31, 2026 | 1,630.00 | 1,643.00 | 1,605.50 | 1,608.50 | 1,608.50 | -0.16% | 1,345,000 |
| Mar 30, 2026 | 1,650.00 | 1,653.50 | 1,602.00 | 1,611.00 | 1,611.00 | -2.78% | 1,661,400 |
| Mar 27, 2026 | 1,715.00 | 1,732.00 | 1,703.50 | 1,723.00 | 1,657.00 | 1.56% | 1,103,200 |
| Mar 26, 2026 | 1,711.00 | 1,717.50 | 1,677.00 | 1,696.50 | 1,631.52 | -1.48% | 1,238,100 |
| Mar 25, 2026 | 1,720.00 | 1,762.00 | 1,720.00 | 1,722.00 | 1,656.04 | -1.15% | 1,502,200 |
| Mar 24, 2026 | 1,775.50 | 1,786.50 | 1,718.00 | 1,742.00 | 1,675.27 | -0.63% | 1,536,900 |
| Mar 23, 2026 | 1,750.00 | 1,781.50 | 1,738.50 | 1,753.00 | 1,685.85 | -2.39% | 1,773,000 |
| Mar 19, 2026 | 1,796.00 | 1,819.50 | 1,784.00 | 1,796.00 | 1,727.20 | -2.02% | 2,257,700 |
| Mar 18, 2026 | 1,841.00 | 1,846.50 | 1,785.50 | 1,833.00 | 1,762.79 | -0.73% | 2,466,500 |
| Mar 17, 2026 | 1,900.00 | 1,915.50 | 1,845.00 | 1,846.50 | 1,775.77 | -2.30% | 2,093,600 |
| Mar 16, 2026 | 1,907.00 | 1,913.00 | 1,872.00 | 1,890.00 | 1,817.60 | 0.24% | 2,932,000 |
| Mar 13, 2026 | 1,820.00 | 1,895.00 | 1,820.00 | 1,885.50 | 1,813.28 | 2.75% | 2,755,600 |
| Mar 12, 2026 | 1,846.50 | 1,872.00 | 1,817.00 | 1,835.00 | 1,764.71 | -2.73% | 5,379,800 |