Koei Tecmo Holdings Co., Ltd. (TYO:3635)
Japan · Delayed Price · Currency is JPY 1,671.00
-19.50 (-1.15%)
Sep 25, 2026, 3:30 PM JST
Koei Tecmo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |