Skip to main content
logo
Komeri Co.,Ltd. (TYO:8218)
Japan flag Japan · Delayed Price · Currency is JPY
3,475.00
-10.00 (-0.29%)
Jun 8, 2026, 12:44 PM JST

Komeri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,490.003,525.003,460.003,485.003,485.00-0.14%91,600
Jun 4, 20263,490.003,520.003,470.003,490.003,490.00-85,300
Jun 3, 20263,425.003,500.003,420.003,490.003,490.001.90%83,100
Jun 2, 20263,400.003,450.003,370.003,425.003,425.000.29%106,600
Jun 1, 20263,450.003,455.003,365.003,415.003,415.00-1.44%78,200
May 29, 20263,490.003,520.003,455.003,465.003,465.00-0.72%172,200
May 28, 20263,465.003,495.003,455.003,490.003,490.001.31%71,800
May 27, 20263,430.003,450.003,400.003,445.003,445.000.44%60,800
May 26, 20263,440.003,455.003,420.003,430.003,430.00-0.58%53,400
May 25, 20263,500.003,515.003,430.003,450.003,450.00-1.43%76,500
May 22, 20263,490.003,510.003,460.003,500.003,500.000.14%60,900
May 21, 20263,510.003,545.003,470.003,495.003,495.00-0.57%95,000
May 20, 20263,525.003,545.003,465.003,515.003,515.00-0.28%91,800
May 19, 20263,480.003,545.003,460.003,525.003,525.001.73%100,200
May 18, 20263,500.003,520.003,445.003,465.003,465.00-1.14%72,800
May 15, 20263,450.003,505.003,450.003,505.003,505.001.30%78,800
May 14, 20263,450.003,485.003,435.003,460.003,460.001.02%46,500
May 13, 20263,390.003,460.003,365.003,425.003,425.001.03%116,000
May 12, 20263,480.003,480.003,370.003,390.003,390.00-2.87%80,900
May 11, 20263,355.003,505.003,355.003,490.003,490.003.41%116,200
May 8, 20263,405.003,425.003,370.003,375.003,375.00-1.46%110,400
May 7, 20263,350.003,455.003,350.003,425.003,425.002.39%126,100
May 1, 20263,320.003,365.003,295.003,345.003,345.000.30%97,400
Apr 30, 20263,365.003,370.003,255.003,335.003,335.00-2.49%192,400
Apr 28, 20263,410.003,430.003,390.003,420.003,420.000.29%87,900
Apr 27, 20263,440.003,455.003,395.003,410.003,410.00-1.02%155,400
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, 20263,445.003,555.003,415.003,555.003,555.000.37%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