Koei Tecmo Holdings Co., Ltd. (TYO:3635)
Japan · Delayed Price · Currency is JPY 1,740.50
+12.50 (0.72%)
Nov 4, 2026, 3:30 PM JST
Koei Tecmo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,733.50 | 1,769.50 | 1,722.50 | 1,740.50 | 1,740.50 | 0.72% | 1,284,800 |
| Nov 2, 2026 | 1,751.00 | 1,780.00 | 1,717.50 | 1,728.00 | 1,728.00 | 0.55% | 1,309,600 |
| Oct 30, 2026 | 1,667.50 | 1,728.00 | 1,664.50 | 1,718.50 | 1,718.50 | 3.99% | 1,444,700 |
| Oct 29, 2026 | 1,681.50 | 1,689.50 | 1,636.50 | 1,652.50 | 1,652.50 | -2.59% | 3,315,600 |
| Oct 28, 2026 | 1,720.00 | 1,733.00 | 1,681.00 | 1,696.50 | 1,696.50 | -1.62% | 1,729,200 |
| Oct 27, 2026 | 1,672.00 | 1,747.50 | 1,660.50 | 1,724.50 | 1,724.50 | 3.42% | 2,764,000 |
| Oct 26, 2026 | 1,668.00 | 1,683.50 | 1,655.50 | 1,667.50 | 1,667.50 | 0.57% | 1,660,900 |
| Oct 23, 2026 | 1,715.50 | 1,743.00 | 1,658.00 | 1,658.00 | 1,658.00 | -3.32% | 1,300,400 |
| Oct 22, 2026 | 1,716.00 | 1,748.50 | 1,704.50 | 1,715.00 | 1,715.00 | -0.69% | 952,400 |
| Oct 21, 2026 | 1,715.00 | 1,747.50 | 1,706.50 | 1,727.00 | 1,727.00 | -0.83% | 1,424,600 |
| Oct 20, 2026 | 1,716.50 | 1,756.00 | 1,700.00 | 1,741.50 | 1,741.50 | 3.75% | 3,254,200 |
| Oct 19, 2026 | 1,671.00 | 1,687.50 | 1,665.00 | 1,678.50 | 1,678.50 | -0.21% | 656,800 |
| Oct 16, 2026 | 1,667.00 | 1,708.00 | 1,648.00 | 1,682.00 | 1,682.00 | 2.56% | 1,282,600 |
| 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 |