Skip to main content
logo
Komeri Co.,Ltd. (TYO:8218)
Japan flag Japan · Delayed Price · Currency is JPY
3,330.00
+5.00 (0.15%)
Sep 10, 2025, 2:34 PM JST

Komeri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20253,345.003,385.003,305.003,325.003,325.00-0.60%51,700
Sep 8, 20253,350.003,360.003,330.003,345.003,345.000.75%39,700
Sep 5, 20253,280.003,335.003,275.003,320.003,320.001.22%57,100
Sep 4, 20253,280.003,300.003,250.003,280.003,280.00-63,200
Sep 3, 20253,390.003,395.003,245.003,280.003,280.00-3.53%128,100
Sep 2, 20253,425.003,445.003,400.003,400.003,400.00-0.29%83,600
Sep 1, 20253,350.003,430.003,350.003,410.003,410.002.40%104,900
Aug 29, 20253,320.003,345.003,310.003,330.003,330.000.60%65,500
Aug 28, 20253,300.003,330.003,295.003,310.003,310.000.15%71,500
Aug 27, 20253,270.003,315.003,255.003,305.003,305.001.07%66,300
Aug 26, 20253,255.003,295.003,255.003,270.003,270.000.93%53,200
Aug 25, 20253,255.003,270.003,240.003,240.003,240.00-0.46%46,200
Aug 22, 20253,245.003,275.003,210.003,255.003,255.000.31%41,900
Aug 21, 20253,255.003,255.003,215.003,245.003,245.000.15%52,000
Aug 20, 20253,255.003,260.003,230.003,240.003,240.00-47,700
Aug 19, 20253,225.003,260.003,220.003,240.003,240.000.93%46,600
Aug 18, 20253,185.003,220.003,175.003,210.003,210.000.78%44,000
Aug 15, 20253,225.003,225.003,165.003,185.003,185.00-1.24%44,900
Aug 14, 20253,265.003,265.003,210.003,225.003,225.00-1.83%67,200
Aug 13, 20253,235.003,290.003,210.003,285.003,285.001.55%85,700
Aug 12, 20253,215.003,235.003,190.003,235.003,235.000.62%72,900
Aug 8, 20253,200.003,220.003,180.003,215.003,215.000.47%46,300
Aug 7, 20253,250.003,270.003,200.003,200.003,200.00-1.54%56,900
Aug 6, 20253,205.003,250.003,205.003,250.003,250.002.20%42,900
Aug 5, 20253,180.003,210.003,175.003,180.003,180.00-32,200
Aug 4, 20253,185.003,195.003,150.003,180.003,180.00-0.63%48,600
Aug 1, 20253,150.003,205.003,150.003,200.003,200.002.40%80,000
Jul 31, 20253,120.003,140.003,105.003,125.003,125.00-0.32%55,200
Jul 30, 20253,125.003,155.003,120.003,135.003,135.000.48%74,100
Jul 29, 20253,070.003,130.003,050.003,120.003,120.000.97%66,000
Jul 28, 20253,110.003,125.003,085.003,090.003,090.00-0.16%102,900
Jul 25, 20253,115.003,120.003,075.003,095.003,095.00-0.16%89,300
Jul 24, 20253,090.003,145.003,085.003,100.003,100.00-154,500
Jul 23, 20253,145.003,240.003,080.003,100.003,100.002.82%382,100
Jul 22, 20253,040.003,045.002,973.003,015.003,015.00-0.33%135,800
Jul 18, 20253,015.003,035.003,005.003,025.003,025.000.33%39,400
Jul 17, 20252,995.003,015.002,979.003,015.003,015.000.50%41,700
Jul 16, 20253,000.003,020.002,996.003,000.003,000.00-0.17%45,500
Jul 15, 20252,990.003,010.002,990.003,005.003,005.000.64%55,000
Jul 14, 20252,984.002,994.002,963.002,986.002,986.000.07%49,900
Jul 11, 20252,985.003,015.002,969.002,984.002,984.000.74%93,800
Jul 10, 20252,977.002,984.002,947.002,962.002,962.00-0.50%73,200
Jul 9, 20252,970.003,005.002,964.002,977.002,977.000.40%76,800
Jul 8, 20252,952.002,967.002,926.002,965.002,965.000.61%77,000
Jul 7, 20252,902.002,984.002,902.002,947.002,947.001.17%68,700
Jul 4, 20252,922.002,936.002,906.002,913.002,913.00-0.31%30,200
Jul 3, 20252,927.002,950.002,913.002,922.002,922.00-0.17%46,700
Jul 2, 20252,903.002,931.002,898.002,927.002,927.000.83%62,700
Jul 1, 20252,931.002,943.002,900.002,903.002,903.00-1.46%58,900
Jun 30, 20252,950.002,972.002,942.002,946.002,946.000.61%91,800