Koei Tecmo Holdings Co., Ltd. (TYO:3635)
Japan · Delayed Price · Currency is JPY 1,640.00
+4.50 (0.28%)
Oct 15, 2026, 3:30 PM JST
Koei Tecmo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,640.00 | 1,649.50 | 1,627.00 | 1,640.00 | 1,640.00 | 0.28% | 1,016,800 |
| Oct 14, 2026 | 1,646.00 | 1,647.50 | 1,624.50 | 1,635.50 | 1,635.50 | -0.76% | 716,300 |
| Oct 13, 2026 | 1,649.50 | 1,665.00 | 1,636.50 | 1,648.00 | 1,648.00 | 0.67% | 736,600 |
| Oct 9, 2026 | 1,612.00 | 1,640.00 | 1,608.50 | 1,637.00 | 1,637.00 | 2.31% | 998,200 |
| Oct 8, 2026 | 1,616.50 | 1,626.00 | 1,587.00 | 1,600.00 | 1,600.00 | -1.81% | 1,271,700 |
| Oct 7, 2026 | 1,639.00 | 1,650.50 | 1,617.50 | 1,629.50 | 1,629.50 | -0.52% | 769,400 |
| Oct 6, 2026 | 1,635.50 | 1,647.00 | 1,622.00 | 1,638.00 | 1,638.00 | 1.08% | 824,800 |
| Oct 5, 2026 | 1,645.00 | 1,654.50 | 1,620.50 | 1,620.50 | 1,620.50 | -1.52% | 580,200 |
| Oct 2, 2026 | 1,641.50 | 1,658.50 | 1,636.50 | 1,645.50 | 1,645.50 | -0.48% | 710,800 |
| Oct 1, 2026 | 1,649.50 | 1,658.00 | 1,628.00 | 1,653.50 | 1,653.50 | 0.58% | 743,400 |
| Sep 30, 2026 | 1,651.50 | 1,658.00 | 1,619.50 | 1,644.00 | 1,644.00 | -0.84% | 1,126,000 |
| Sep 29, 2026 | 1,673.50 | 1,678.00 | 1,651.50 | 1,658.00 | 1,658.00 | -0.93% | 615,900 |
| Sep 28, 2026 | 1,671.00 | 1,677.50 | 1,656.00 | 1,673.50 | 1,673.50 | 0.15% | 890,500 |
| Sep 25, 2026 | 1,690.00 | 1,695.50 | 1,663.50 | 1,671.00 | 1,671.00 | -1.15% | 750,800 |
| Sep 24, 2026 | 1,688.00 | 1,699.00 | 1,673.00 | 1,690.50 | 1,690.50 | -0.56% | 892,300 |
| Sep 18, 2026 | 1,694.50 | 1,719.00 | 1,679.50 | 1,700.00 | 1,700.00 | -0.76% | 2,085,800 |
| Sep 17, 2026 | 1,670.50 | 1,716.50 | 1,670.00 | 1,713.00 | 1,713.00 | 2.45% | 724,800 |
| Sep 16, 2026 | 1,699.00 | 1,705.00 | 1,672.00 | 1,672.00 | 1,672.00 | -0.65% | 672,400 |
| Sep 15, 2026 | 1,725.00 | 1,735.00 | 1,683.00 | 1,683.00 | 1,683.00 | -0.41% | 761,200 |
| Sep 14, 2026 | 1,666.00 | 1,701.00 | 1,655.50 | 1,690.00 | 1,690.00 | 2.77% | 838,200 |
| Sep 11, 2026 | 1,628.50 | 1,651.50 | 1,622.00 | 1,644.50 | 1,644.50 | 0.67% | 718,800 |
| Sep 10, 2026 | 1,620.00 | 1,633.50 | 1,614.00 | 1,633.50 | 1,633.50 | -0.18% | 692,300 |
| Sep 9, 2026 | 1,633.00 | 1,644.50 | 1,620.00 | 1,636.50 | 1,636.50 | -0.79% | 680,800 |
| Sep 8, 2026 | 1,623.00 | 1,665.50 | 1,617.50 | 1,649.50 | 1,649.50 | 1.35% | 818,800 |
| Sep 7, 2026 | 1,650.00 | 1,658.00 | 1,626.00 | 1,627.50 | 1,627.50 | -2.22% | 777,000 |
| Sep 4, 2026 | 1,676.00 | 1,687.50 | 1,656.00 | 1,664.50 | 1,664.50 | -0.09% | 871,100 |
| Sep 3, 2026 | 1,680.00 | 1,690.00 | 1,665.50 | 1,666.00 | 1,666.00 | -1.27% | 774,900 |
| Sep 2, 2026 | 1,708.00 | 1,720.00 | 1,687.50 | 1,687.50 | 1,687.50 | -2.91% | 967,900 |
| Sep 1, 2026 | 1,716.00 | 1,756.00 | 1,711.50 | 1,738.00 | 1,738.00 | 1.85% | 1,073,200 |
| Aug 31, 2026 | 1,723.00 | 1,724.00 | 1,694.50 | 1,706.50 | 1,706.50 | -0.90% | 1,015,100 |
| Aug 28, 2026 | 1,692.00 | 1,722.50 | 1,685.00 | 1,722.00 | 1,722.00 | 1.98% | 877,100 |
| Aug 27, 2026 | 1,688.00 | 1,721.50 | 1,681.50 | 1,688.50 | 1,688.50 | -1.43% | 767,800 |
| Aug 26, 2026 | 1,710.00 | 1,736.50 | 1,706.00 | 1,713.00 | 1,713.00 | 0.44% | 932,000 |
| Aug 25, 2026 | 1,712.50 | 1,717.50 | 1,697.00 | 1,705.50 | 1,705.50 | 0.47% | 876,700 |
| Aug 24, 2026 | 1,677.00 | 1,711.00 | 1,672.00 | 1,697.50 | 1,697.50 | 1.53% | 725,800 |
| Aug 21, 2026 | 1,690.00 | 1,700.50 | 1,660.50 | 1,672.00 | 1,672.00 | -1.47% | 723,900 |
| Aug 20, 2026 | 1,693.00 | 1,710.00 | 1,680.00 | 1,697.00 | 1,697.00 | 2.26% | 953,100 |
| Aug 19, 2026 | 1,699.00 | 1,705.00 | 1,643.50 | 1,659.50 | 1,659.50 | -0.33% | 832,200 |
| Aug 18, 2026 | 1,654.00 | 1,674.50 | 1,632.00 | 1,665.00 | 1,665.00 | 0.30% | 855,700 |
| Aug 17, 2026 | 1,678.00 | 1,682.00 | 1,654.50 | 1,660.00 | 1,660.00 | -0.36% | 1,021,700 |
| Aug 14, 2026 | 1,648.00 | 1,666.00 | 1,631.00 | 1,666.00 | 1,666.00 | 1.65% | 952,800 |
| Aug 13, 2026 | 1,644.00 | 1,652.00 | 1,607.00 | 1,639.00 | 1,639.00 | -1.03% | 1,053,500 |
| Aug 12, 2026 | 1,670.00 | 1,677.00 | 1,647.00 | 1,656.00 | 1,656.00 | 0.61% | 1,038,100 |
| Aug 10, 2026 | 1,639.50 | 1,657.00 | 1,620.50 | 1,646.00 | 1,646.00 | 1.60% | 876,000 |
| Aug 7, 2026 | 1,595.00 | 1,640.00 | 1,589.00 | 1,620.00 | 1,620.00 | 2.34% | 1,402,600 |
| Aug 6, 2026 | 1,550.00 | 1,583.00 | 1,550.00 | 1,583.00 | 1,583.00 | 2.73% | 1,181,000 |
| Aug 5, 2026 | 1,556.00 | 1,573.50 | 1,537.50 | 1,541.00 | 1,541.00 | -0.93% | 992,600 |
| Aug 4, 2026 | 1,576.00 | 1,583.50 | 1,548.50 | 1,555.50 | 1,555.50 | -1.24% | 1,011,900 |
| Aug 3, 2026 | 1,609.00 | 1,617.00 | 1,561.50 | 1,575.00 | 1,575.00 | -2.14% | 1,519,400 |
| Jul 31, 2026 | 1,592.00 | 1,652.00 | 1,590.00 | 1,609.50 | 1,609.50 | -3.68% | 1,848,000 |