Koei Tecmo Holdings Co., Ltd. (TYO:3635)
Japan · Delayed Price · Currency is JPY 1,666.00
+27.00 (1.65%)
Aug 14, 2026, 3:30 PM JST
Koei Tecmo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1,668.00 | 1,685.00 | 1,623.50 | 1,671.00 | 1,671.00 | 1.33% | 2,024,600 |
| Jul 29, 2026 | 1,570.00 | 1,656.00 | 1,558.00 | 1,649.00 | 1,649.00 | 7.78% | 3,834,700 |
| Jul 28, 2026 | 1,556.00 | 1,565.50 | 1,487.50 | 1,530.00 | 1,530.00 | -4.14% | 4,512,700 |
| Jul 27, 2026 | 1,522.50 | 1,596.00 | 1,518.00 | 1,596.00 | 1,596.00 | 6.19% | 2,035,600 |
| Jul 24, 2026 | 1,482.00 | 1,530.00 | 1,477.00 | 1,503.00 | 1,503.00 | 0.54% | 1,424,900 |
| Jul 23, 2026 | 1,500.50 | 1,520.50 | 1,487.50 | 1,495.00 | 1,495.00 | -1.71% | 827,900 |
| Jul 22, 2026 | 1,526.50 | 1,536.50 | 1,506.00 | 1,521.00 | 1,521.00 | -1.01% | 917,900 |
| Jul 21, 2026 | 1,581.00 | 1,588.00 | 1,527.50 | 1,536.50 | 1,536.50 | -2.38% | 1,113,600 |
| Jul 17, 2026 | 1,543.50 | 1,599.00 | 1,543.50 | 1,574.00 | 1,574.00 | 2.01% | 1,281,400 |
| Jul 16, 2026 | 1,552.00 | 1,565.50 | 1,543.00 | 1,543.00 | 1,543.00 | -0.58% | 782,700 |
| Jul 15, 2026 | 1,577.00 | 1,584.50 | 1,546.00 | 1,552.00 | 1,552.00 | -1.96% | 1,020,500 |
| Jul 14, 2026 | 1,608.00 | 1,616.00 | 1,581.50 | 1,583.00 | 1,583.00 | -1.06% | 1,043,300 |
| Jul 13, 2026 | 1,601.00 | 1,605.00 | 1,584.00 | 1,600.00 | 1,600.00 | 0.41% | 795,500 |
| Jul 10, 2026 | 1,609.00 | 1,627.00 | 1,589.00 | 1,593.50 | 1,593.50 | -0.44% | 1,113,500 |
| Jul 9, 2026 | 1,585.00 | 1,600.50 | 1,582.00 | 1,600.50 | 1,600.50 | -0.71% | 795,000 |
| Jul 8, 2026 | 1,605.00 | 1,622.50 | 1,600.00 | 1,612.00 | 1,612.00 | 1.03% | 1,113,800 |
| Jul 7, 2026 | 1,577.00 | 1,608.50 | 1,573.50 | 1,595.50 | 1,595.50 | 0.63% | 1,209,800 |
| Jul 6, 2026 | 1,564.00 | 1,594.00 | 1,560.00 | 1,585.50 | 1,585.50 | 1.34% | 708,200 |
| Jul 3, 2026 | 1,598.50 | 1,603.50 | 1,560.00 | 1,564.50 | 1,564.50 | 0.38% | 690,900 |
| Jul 2, 2026 | 1,560.00 | 1,580.00 | 1,553.00 | 1,558.50 | 1,558.50 | 1.76% | 859,900 |
| Jul 1, 2026 | 1,510.00 | 1,537.50 | 1,509.00 | 1,531.50 | 1,531.50 | 1.12% | 934,200 |
| Jun 30, 2026 | 1,551.00 | 1,554.00 | 1,514.50 | 1,514.50 | 1,514.50 | -1.85% | 931,900 |
| Jun 29, 2026 | 1,535.00 | 1,557.50 | 1,521.50 | 1,543.00 | 1,543.00 | 2.35% | 962,800 |
| Jun 26, 2026 | 1,489.00 | 1,507.50 | 1,479.00 | 1,507.50 | 1,507.50 | 0.27% | 757,400 |
| Jun 25, 2026 | 1,469.50 | 1,507.50 | 1,463.00 | 1,503.50 | 1,503.50 | 1.66% | 941,700 |
| Jun 24, 2026 | 1,497.50 | 1,507.50 | 1,475.50 | 1,479.00 | 1,479.00 | -1.53% | 884,800 |
| Jun 23, 2026 | 1,493.50 | 1,516.50 | 1,478.50 | 1,502.00 | 1,502.00 | -0.56% | 1,112,300 |
| Jun 22, 2026 | 1,541.50 | 1,568.00 | 1,500.00 | 1,510.50 | 1,510.50 | 4.39% | 2,217,900 |
| Jun 19, 2026 | 1,432.50 | 1,449.00 | 1,417.50 | 1,447.00 | 1,447.00 | 1.01% | 2,776,100 |
| Jun 18, 2026 | 1,448.00 | 1,465.00 | 1,428.00 | 1,432.50 | 1,432.50 | -2.15% | 1,193,800 |
| Jun 17, 2026 | 1,469.00 | 1,485.50 | 1,459.00 | 1,464.00 | 1,464.00 | -0.03% | 987,700 |
| Jun 16, 2026 | 1,451.00 | 1,464.50 | 1,443.00 | 1,464.50 | 1,464.50 | 1.17% | 889,700 |
| Jun 15, 2026 | 1,464.00 | 1,475.50 | 1,442.00 | 1,447.50 | 1,447.50 | -1.06% | 1,076,100 |
| Jun 12, 2026 | 1,476.50 | 1,479.50 | 1,455.50 | 1,463.00 | 1,463.00 | -1.01% | 1,032,200 |
| Jun 11, 2026 | 1,493.00 | 1,495.00 | 1,466.00 | 1,478.00 | 1,478.00 | -0.61% | 823,900 |
| Jun 10, 2026 | 1,493.50 | 1,503.00 | 1,463.00 | 1,487.00 | 1,487.00 | 0.34% | 1,131,600 |
| Jun 9, 2026 | 1,490.00 | 1,506.50 | 1,464.00 | 1,482.00 | 1,482.00 | 0.07% | 986,400 |
| Jun 8, 2026 | 1,474.00 | 1,504.50 | 1,467.00 | 1,481.00 | 1,481.00 | 0.71% | 1,043,600 |
| Jun 5, 2026 | 1,472.00 | 1,495.00 | 1,460.00 | 1,470.50 | 1,470.50 | 1.38% | 986,800 |
| Jun 4, 2026 | 1,445.00 | 1,461.50 | 1,427.50 | 1,450.50 | 1,450.50 | -1.66% | 1,094,500 |