Skip to main content
logo
Komeri Co.,Ltd. (TYO:8218)
Japan flag Japan · Delayed Price · Currency is JPY
3,570.00
+25.00 (0.71%)
At close: Mar 27, 2026

Komeri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,550.003,585.003,535.003,560.003,560.000.42%152,400
Mar 26, 20263,585.003,585.003,515.003,545.003,545.00-1.25%128,400
Mar 25, 20263,595.003,600.003,565.003,590.003,590.001.84%111,500
Mar 24, 20263,505.003,535.003,495.003,525.003,525.001.88%83,700
Mar 23, 20263,465.003,480.003,455.003,460.003,460.00-0.72%105,500
Mar 19, 20263,510.003,535.003,485.003,485.003,485.00-2.11%105,000
Mar 18, 20263,525.003,570.003,520.003,560.003,560.000.99%60,100
Mar 17, 20263,515.003,540.003,500.003,525.003,525.000.71%62,200
Mar 16, 20263,475.003,535.003,455.003,500.003,500.001.30%95,500
Mar 13, 20263,415.003,505.003,415.003,455.003,455.001.17%107,400
Mar 12, 20263,375.003,430.003,365.003,415.003,415.001.34%102,100
Mar 11, 20263,385.003,415.003,370.003,370.003,370.00-0.44%80,200
Mar 10, 20263,370.003,415.003,370.003,385.003,385.000.89%76,400
Mar 9, 20263,275.003,370.003,260.003,355.003,355.00-1.32%88,900
Mar 6, 20263,380.003,410.003,345.003,400.003,400.00-0.73%58,100
Mar 5, 20263,480.003,500.003,405.003,425.003,425.000.44%92,200
Mar 4, 20263,500.003,520.003,365.003,410.003,410.00-4.35%101,200
Mar 3, 20263,660.003,660.003,545.003,565.003,565.00-2.46%108,200
Mar 2, 20263,655.003,710.003,615.003,655.003,655.00-0.27%166,600
Feb 27, 20263,645.003,665.003,590.003,665.003,665.000.55%122,900
Feb 26, 20263,670.003,675.003,640.003,645.003,645.00-0.68%89,400
Feb 25, 20263,670.003,670.003,620.003,670.003,670.00-75,000
Feb 24, 20263,645.003,685.003,620.003,670.003,670.001.80%163,900
Feb 20, 20263,610.003,620.003,585.003,605.003,605.00-0.14%57,900
Feb 19, 20263,640.003,640.003,560.003,610.003,610.00-0.82%63,100
Feb 18, 20263,635.003,650.003,625.003,640.003,640.001.53%52,000
Feb 17, 20263,550.003,610.003,550.003,585.003,585.001.13%79,600
Feb 16, 20263,545.003,545.003,520.003,545.003,545.000.28%75,300
Feb 13, 20263,530.003,540.003,495.003,535.003,535.000.86%84,000
Feb 12, 20263,460.003,515.003,445.003,505.003,505.001.59%74,900
Feb 10, 20263,430.003,470.003,415.003,450.003,450.000.58%59,100
Feb 9, 20263,410.003,440.003,395.003,430.003,430.001.18%75,400
Feb 6, 20263,415.003,420.003,370.003,390.003,390.00-1.31%54,100
Feb 5, 20263,400.003,435.003,385.003,435.003,435.002.54%124,700
Feb 4, 20263,320.003,375.003,310.003,350.003,350.000.60%79,000
Feb 3, 20263,305.003,340.003,295.003,330.003,330.001.83%64,300
Feb 2, 20263,325.003,345.003,270.003,270.003,270.00-0.91%71,300
Jan 30, 20263,280.003,300.003,245.003,300.003,300.001.69%72,600
Jan 29, 20263,255.003,275.003,215.003,245.003,245.00-1.82%104,500
Jan 28, 20263,410.003,420.003,300.003,305.003,305.00-4.20%184,700
Jan 27, 20263,465.003,475.003,415.003,450.003,450.00-1.00%92,300
Jan 26, 20263,500.003,510.003,470.003,485.003,485.00-1.13%105,200
Jan 23, 20263,605.003,615.003,505.003,525.003,525.00-2.35%111,600
Jan 22, 20263,600.003,640.003,575.003,610.003,610.000.84%76,000
Jan 21, 20263,610.003,625.003,540.003,580.003,580.00-0.42%154,800
Jan 20, 20263,555.003,600.003,545.003,595.003,595.001.13%66,300
Jan 19, 20263,535.003,565.003,515.003,555.003,555.000.85%63,700
Jan 16, 20263,500.003,525.003,485.003,525.003,525.000.28%75,600
Jan 15, 20263,490.003,525.003,485.003,515.003,515.000.29%50,300
Jan 14, 20263,470.003,505.003,460.003,505.003,505.001.01%71,200