Skip to main content
logo
Komeri Co.,Ltd. (TYO:8218)
Japan flag Japan · Delayed Price · Currency is JPY
3,445.00
+20.00 (0.58%)
Apr 24, 2026, 3:30 PM JST

Komeri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,425.003,450.003,410.003,445.003,445.000.58%65,100
Apr 23, 20263,440.003,455.003,405.003,425.003,425.00-0.58%111,200
Apr 22, 20263,540.003,540.003,445.003,445.003,445.00-2.96%80,700
Apr 21, 20263,550.003,590.003,530.003,550.003,550.00-112,200
Apr 20, 20263,600.003,600.003,540.003,550.003,550.00-1.66%66,600
Apr 17, 20263,575.003,620.003,570.003,610.003,610.000.84%83,000
Apr 16, 20263,615.003,640.003,580.003,580.003,580.00-2.05%85,300
Apr 15, 20263,605.003,655.003,580.003,655.003,655.001.81%148,300
Apr 14, 20263,630.003,630.003,555.003,590.003,590.00-0.14%110,500
Apr 13, 20263,650.003,685.003,590.003,595.003,595.00-2.57%129,900
Apr 10, 20263,650.003,690.003,630.003,690.003,690.001.51%182,400
Apr 9, 20263,645.003,660.003,620.003,635.003,635.000.41%85,500
Apr 8, 20263,690.003,690.003,590.003,620.003,620.00-0.82%95,700
Apr 7, 20263,670.003,710.003,625.003,650.003,650.00-0.54%95,000
Apr 6, 20263,660.003,675.003,635.003,670.003,670.000.55%81,300
Apr 3, 20263,590.003,650.003,590.003,650.003,650.000.69%47,800
Apr 2, 20263,565.003,630.003,560.003,625.003,625.002.26%115,200
Apr 1, 20263,530.003,545.003,500.003,545.003,545.001.29%47,300
Mar 31, 20263,530.003,555.003,495.003,500.003,500.00-1.55%113,500
Mar 30, 20263,445.003,555.003,415.003,555.003,555.00-0.42%161,500
Mar 27, 20263,550.003,585.003,535.003,570.003,542.000.71%196,800
Mar 26, 20263,585.003,585.003,515.003,545.003,517.20-1.25%128,400
Mar 25, 20263,595.003,600.003,565.003,590.003,561.841.84%111,500
Mar 24, 20263,505.003,535.003,495.003,525.003,497.351.88%83,700
Mar 23, 20263,465.003,480.003,455.003,460.003,432.86-0.72%105,500
Mar 19, 20263,510.003,535.003,485.003,485.003,457.67-2.11%105,000
Mar 18, 20263,525.003,570.003,520.003,560.003,532.080.99%60,100
Mar 17, 20263,515.003,540.003,500.003,525.003,497.350.71%62,200
Mar 16, 20263,475.003,535.003,455.003,500.003,472.551.30%95,500
Mar 13, 20263,415.003,505.003,415.003,455.003,427.901.17%107,400
Mar 12, 20263,375.003,430.003,365.003,415.003,388.221.34%102,100
Mar 11, 20263,385.003,415.003,370.003,370.003,343.57-0.44%80,200
Mar 10, 20263,370.003,415.003,370.003,385.003,358.450.89%76,400
Mar 9, 20263,275.003,370.003,260.003,355.003,328.69-1.32%88,900
Mar 6, 20263,380.003,410.003,345.003,400.003,373.33-0.73%58,100
Mar 5, 20263,480.003,500.003,405.003,425.003,398.140.44%92,200
Mar 4, 20263,500.003,520.003,365.003,410.003,383.25-4.35%101,200
Mar 3, 20263,660.003,660.003,545.003,565.003,537.04-2.46%108,200
Mar 2, 20263,655.003,710.003,615.003,655.003,626.33-0.27%166,600
Feb 27, 20263,645.003,665.003,590.003,665.003,636.250.55%122,900
Feb 26, 20263,670.003,675.003,640.003,645.003,616.41-0.68%89,400
Feb 25, 20263,670.003,670.003,620.003,670.003,641.22-75,000
Feb 24, 20263,645.003,685.003,620.003,670.003,641.221.80%163,900
Feb 20, 20263,610.003,620.003,585.003,605.003,576.73-0.14%57,900
Feb 19, 20263,640.003,640.003,560.003,610.003,581.69-0.82%63,100
Feb 18, 20263,635.003,650.003,625.003,640.003,611.451.53%52,000
Feb 17, 20263,550.003,610.003,550.003,585.003,556.881.13%79,600
Feb 16, 20263,545.003,545.003,520.003,545.003,517.200.28%75,300
Feb 13, 20263,530.003,540.003,495.003,535.003,507.270.86%84,000
Feb 12, 20263,460.003,515.003,445.003,505.003,477.511.59%74,900