KOMPEITO Inc. (TYO:618A)
Japan · Delayed Price · Currency is JPY 2,020.00
+81.00 (4.18%)
At close: Oct 9, 2026
KOMPEITO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,943.00 | 2,033.00 | 1,939.00 | 2,020.00 | 2,020.00 | 4.18% | 333,700 |
| Oct 8, 2026 | 2,043.00 | 2,060.00 | 1,923.00 | 1,939.00 | 1,939.00 | -5.41% | 323,100 |
| Oct 7, 2026 | 1,936.00 | 2,075.00 | 1,907.00 | 2,050.00 | 2,050.00 | 6.49% | 405,100 |
| Oct 6, 2026 | 1,955.00 | 2,039.00 | 1,883.00 | 1,925.00 | 1,925.00 | 0.52% | 391,100 |
| Oct 5, 2026 | 1,983.00 | 1,983.00 | 1,860.00 | 1,915.00 | 1,915.00 | -3.09% | 456,200 |
| Oct 2, 2026 | 1,865.00 | 2,010.00 | 1,808.00 | 1,976.00 | 1,976.00 | 5.56% | 809,400 |
| Oct 1, 2026 | 1,887.00 | 1,923.00 | 1,803.00 | 1,872.00 | 1,872.00 | -2.85% | 408,200 |
| Sep 30, 2026 | 2,000.00 | 2,100.00 | 1,825.00 | 1,927.00 | 1,927.00 | 3.38% | 2,079,000 |
| Sep 29, 2026 | 1,871.00 | 1,969.00 | 1,760.00 | 1,864.00 | 1,864.00 | -0.80% | 701,100 |
| Sep 28, 2026 | 1,950.00 | 2,030.00 | 1,841.00 | 1,879.00 | 1,879.00 | 6.94% | 1,262,500 |
| Sep 25, 2026 | 1,886.00 | 1,888.00 | 1,742.00 | 1,757.00 | 1,757.00 | -5.54% | 430,700 |
| Sep 24, 2026 | 1,660.00 | 1,928.00 | 1,651.00 | 1,860.00 | 1,860.00 | 15.24% | 1,088,600 |
| Sep 18, 2026 | 1,588.00 | 1,660.00 | 1,588.00 | 1,614.00 | 1,614.00 | 1.89% | 532,900 |
| Sep 17, 2026 | 1,687.00 | 1,737.00 | 1,550.00 | 1,584.00 | 1,584.00 | -11.66% | 1,406,900 |
| Sep 16, 2026 | 1,650.00 | 1,899.00 | 1,610.00 | 1,793.00 | 1,793.00 | 8.47% | 5,661,200 |
| Sep 15, 2026 | 1,590.00 | 1,794.00 | 1,507.00 | 1,653.00 | 1,653.00 | 2.04% | 4,155,700 |
| Sep 14, 2026 | 1,550.00 | 1,700.00 | 1,531.00 | 1,620.00 | 1,620.00 | -2.99% | 1,053,200 |
| Sep 11, 2026 | 1,480.00 | 1,700.00 | 1,472.00 | 1,670.00 | 1,670.00 | 4.38% | 5,871,700 |
| Sep 10, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - |