Skip to main content
logo
Komeri Co.,Ltd. (TYO:8218)
Japan flag Japan · Delayed Price · Currency is JPY
3,740.00
+5.00 (0.13%)
Oct 9, 2026, 3:30 PM JST

Komeri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20263,765.003,785.003,735.003,740.003,740.000.13%108,200
Oct 8, 20263,740.003,740.003,715.003,735.003,735.00-87,100
Oct 7, 20263,750.003,775.003,725.003,735.003,735.00-0.40%70,800
Oct 6, 20263,720.003,775.003,720.003,750.003,750.001.08%90,300
Oct 5, 20263,705.003,730.003,675.003,710.003,710.000.13%112,000
Oct 2, 20263,725.003,725.003,685.003,705.003,705.00-0.94%108,400
Oct 1, 20263,700.003,750.003,680.003,740.003,740.000.54%80,600
Sep 30, 20263,750.003,750.003,695.003,720.003,720.00-0.80%105,100
Sep 29, 20263,830.003,830.003,720.003,750.003,750.00-2.37%84,500
Sep 28, 20263,940.003,950.003,855.003,870.003,841.00-1.53%103,800
Sep 25, 20263,915.003,950.003,900.003,930.003,900.550.51%51,100
Sep 24, 20263,865.003,910.003,850.003,910.003,880.70-0.26%88,300
Sep 18, 20263,970.003,970.003,910.003,920.003,890.63-1.26%126,700
Sep 17, 20263,915.003,970.003,915.003,970.003,940.251.40%93,200
Sep 16, 20263,910.003,940.003,905.003,915.003,885.660.13%57,900
Sep 15, 20263,935.003,945.003,900.003,910.003,880.70-0.64%78,400
Sep 14, 20263,880.003,935.003,880.003,935.003,905.511.42%109,400
Sep 11, 20263,820.003,895.003,815.003,880.003,850.930.65%108,500
Sep 10, 20263,855.003,865.003,810.003,855.003,826.11-0.13%74,300
Sep 9, 20263,885.003,890.003,845.003,860.003,831.07-0.64%110,800
Sep 8, 20263,870.003,905.003,845.003,885.003,855.890.26%90,100
Sep 7, 20263,895.003,900.003,870.003,875.003,845.96-1.15%71,400
Sep 4, 20263,880.003,935.003,870.003,920.003,890.631.03%84,900
Sep 3, 20263,840.003,905.003,830.003,880.003,850.930.91%96,300
Sep 2, 20263,855.003,860.003,810.003,845.003,816.19-0.39%84,100
Sep 1, 20263,860.003,905.003,835.003,860.003,831.07-103,600
Aug 31, 20263,860.003,870.003,815.003,860.003,831.07-118,900
Aug 28, 20263,890.003,890.003,805.003,860.003,831.07-0.52%112,400
Aug 27, 20263,880.003,915.003,865.003,880.003,850.93-79,500
Aug 26, 20263,870.003,905.003,870.003,880.003,850.930.26%63,600
Aug 25, 20263,900.003,930.003,865.003,870.003,841.00-0.13%87,200
Aug 24, 20263,880.003,920.003,865.003,875.003,845.96-0.13%86,900
Aug 21, 20263,880.003,915.003,860.003,880.003,850.93-92,500
Aug 20, 20263,885.003,915.003,870.003,880.003,850.930.52%68,800
Aug 19, 20263,890.003,895.003,825.003,860.003,831.070.39%102,300
Aug 18, 20263,810.003,875.003,805.003,845.003,816.190.52%96,500
Aug 17, 20263,885.003,895.003,825.003,825.003,796.34-1.54%69,500
Aug 14, 20263,840.003,890.003,835.003,885.003,855.890.39%69,300
Aug 13, 20263,870.003,890.003,815.003,870.003,841.00-0.39%74,100
Aug 12, 20263,925.003,940.003,865.003,885.003,855.89-1.02%122,200
Aug 10, 20263,930.003,940.003,890.003,925.003,895.590.51%87,900
Aug 7, 20263,880.003,950.003,880.003,905.003,875.740.64%119,700
Aug 6, 20263,810.003,905.003,795.003,880.003,850.933.05%152,700
Aug 5, 20263,740.003,845.003,725.003,765.003,736.790.13%137,300
Aug 4, 20263,885.003,905.003,755.003,760.003,731.82-3.22%209,400
Aug 3, 20263,845.003,930.003,820.003,885.003,855.890.65%235,100
Jul 31, 20264,030.004,035.003,845.003,860.003,831.07-4.34%228,000
Jul 30, 20264,065.004,190.004,010.004,035.004,004.76-0.74%326,300
Jul 29, 20263,950.004,145.003,880.004,065.004,034.5411.98%563,400
Jul 28, 20263,600.003,660.003,585.003,630.003,602.801.11%95,800