Komeri Co.,Ltd. (TYO:8218)
Japan · Delayed Price · Currency is JPY 3,870.00
-10.00 (-0.26%)
Aug 27, 2026, 11:30 AM JST
Komeri Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3,870.00 | 3,905.00 | 3,870.00 | 3,890.00 | 3,890.00 | 0.52% | 40,000 |
| Aug 25, 2026 | 3,900.00 | 3,930.00 | 3,865.00 | 3,870.00 | 3,870.00 | -0.13% | 87,200 |
| Aug 24, 2026 | 3,880.00 | 3,920.00 | 3,865.00 | 3,875.00 | 3,875.00 | -0.13% | 86,900 |
| Aug 21, 2026 | 3,880.00 | 3,915.00 | 3,860.00 | 3,880.00 | 3,880.00 | - | 92,500 |
| Aug 20, 2026 | 3,885.00 | 3,915.00 | 3,870.00 | 3,880.00 | 3,880.00 | 0.52% | 68,800 |
| Aug 19, 2026 | 3,890.00 | 3,895.00 | 3,825.00 | 3,860.00 | 3,860.00 | 0.39% | 102,300 |
| Aug 18, 2026 | 3,810.00 | 3,875.00 | 3,805.00 | 3,845.00 | 3,845.00 | 0.52% | 96,500 |
| Aug 17, 2026 | 3,885.00 | 3,895.00 | 3,825.00 | 3,825.00 | 3,825.00 | -1.54% | 69,500 |
| Aug 14, 2026 | 3,840.00 | 3,890.00 | 3,835.00 | 3,885.00 | 3,885.00 | 0.39% | 69,300 |
| Aug 13, 2026 | 3,870.00 | 3,890.00 | 3,815.00 | 3,870.00 | 3,870.00 | -0.39% | 74,100 |
| Aug 12, 2026 | 3,925.00 | 3,940.00 | 3,865.00 | 3,885.00 | 3,885.00 | -1.02% | 122,200 |
| Aug 10, 2026 | 3,930.00 | 3,940.00 | 3,890.00 | 3,925.00 | 3,925.00 | 0.51% | 87,900 |
| Aug 7, 2026 | 3,880.00 | 3,950.00 | 3,880.00 | 3,905.00 | 3,905.00 | 0.64% | 119,700 |
| Aug 6, 2026 | 3,810.00 | 3,905.00 | 3,795.00 | 3,880.00 | 3,880.00 | 3.05% | 152,700 |
| Aug 5, 2026 | 3,740.00 | 3,845.00 | 3,725.00 | 3,765.00 | 3,765.00 | 0.13% | 137,300 |
| Aug 4, 2026 | 3,885.00 | 3,905.00 | 3,755.00 | 3,760.00 | 3,760.00 | -3.22% | 209,400 |
| Aug 3, 2026 | 3,845.00 | 3,930.00 | 3,820.00 | 3,885.00 | 3,885.00 | 0.65% | 235,100 |
| Jul 31, 2026 | 4,030.00 | 4,035.00 | 3,845.00 | 3,860.00 | 3,860.00 | -4.34% | 228,000 |
| Jul 30, 2026 | 4,065.00 | 4,190.00 | 4,010.00 | 4,035.00 | 4,035.00 | -0.74% | 326,300 |
| Jul 29, 2026 | 3,950.00 | 4,145.00 | 3,880.00 | 4,065.00 | 4,065.00 | 11.98% | 563,400 |
| Jul 28, 2026 | 3,600.00 | 3,660.00 | 3,585.00 | 3,630.00 | 3,630.00 | 1.11% | 95,800 |
| Jul 27, 2026 | 3,545.00 | 3,590.00 | 3,515.00 | 3,590.00 | 3,590.00 | 2.72% | 77,100 |
| Jul 24, 2026 | 3,435.00 | 3,495.00 | 3,415.00 | 3,495.00 | 3,495.00 | 0.72% | 49,400 |
| Jul 23, 2026 | 3,485.00 | 3,505.00 | 3,455.00 | 3,470.00 | 3,470.00 | -0.57% | 63,700 |
| Jul 22, 2026 | 3,535.00 | 3,535.00 | 3,465.00 | 3,490.00 | 3,490.00 | -1.27% | 71,100 |
| Jul 21, 2026 | 3,525.00 | 3,590.00 | 3,510.00 | 3,535.00 | 3,535.00 | 0.28% | 86,700 |
| Jul 17, 2026 | 3,495.00 | 3,575.00 | 3,485.00 | 3,525.00 | 3,525.00 | 1.15% | 59,500 |
| Jul 16, 2026 | 3,460.00 | 3,505.00 | 3,460.00 | 3,485.00 | 3,485.00 | 0.43% | 51,100 |
| Jul 15, 2026 | 3,485.00 | 3,495.00 | 3,460.00 | 3,470.00 | 3,470.00 | -0.14% | 53,200 |
| Jul 14, 2026 | 3,525.00 | 3,525.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.14% | 55,600 |
| Jul 13, 2026 | 3,500.00 | 3,510.00 | 3,455.00 | 3,470.00 | 3,470.00 | 0.29% | 56,600 |
| Jul 10, 2026 | 3,480.00 | 3,495.00 | 3,445.00 | 3,460.00 | 3,460.00 | -0.86% | 73,100 |
| Jul 9, 2026 | 3,520.00 | 3,520.00 | 3,475.00 | 3,490.00 | 3,490.00 | -0.85% | 69,000 |
| Jul 8, 2026 | 3,510.00 | 3,555.00 | 3,510.00 | 3,520.00 | 3,520.00 | 0.28% | 75,300 |
| Jul 7, 2026 | 3,510.00 | 3,545.00 | 3,470.00 | 3,510.00 | 3,510.00 | 1.15% | 57,400 |
| Jul 6, 2026 | 3,500.00 | 3,500.00 | 3,460.00 | 3,470.00 | 3,470.00 | -0.14% | 43,000 |
| Jul 3, 2026 | 3,505.00 | 3,510.00 | 3,465.00 | 3,475.00 | 3,475.00 | 0.72% | 53,900 |
| Jul 2, 2026 | 3,545.00 | 3,555.00 | 3,450.00 | 3,450.00 | 3,450.00 | -1.71% | 72,000 |
| Jul 1, 2026 | 3,550.00 | 3,550.00 | 3,475.00 | 3,510.00 | 3,510.00 | -1.27% | 61,300 |
| Jun 30, 2026 | 3,605.00 | 3,615.00 | 3,555.00 | 3,555.00 | 3,555.00 | -1.39% | 90,900 |
| Jun 29, 2026 | 3,560.00 | 3,620.00 | 3,550.00 | 3,605.00 | 3,605.00 | 1.26% | 95,200 |
| Jun 26, 2026 | 3,550.00 | 3,580.00 | 3,500.00 | 3,560.00 | 3,560.00 | 1.14% | 58,400 |
| Jun 25, 2026 | 3,530.00 | 3,545.00 | 3,495.00 | 3,520.00 | 3,520.00 | 1.00% | 65,700 |
| Jun 24, 2026 | 3,530.00 | 3,565.00 | 3,465.00 | 3,485.00 | 3,485.00 | 0.14% | 97,600 |
| Jun 23, 2026 | 3,420.00 | 3,495.00 | 3,420.00 | 3,480.00 | 3,480.00 | 1.75% | 127,100 |
| Jun 22, 2026 | 3,520.00 | 3,520.00 | 3,415.00 | 3,420.00 | 3,420.00 | -2.70% | 69,300 |
| Jun 19, 2026 | 3,520.00 | 3,520.00 | 3,470.00 | 3,515.00 | 3,515.00 | 0.72% | 78,100 |
| Jun 18, 2026 | 3,475.00 | 3,550.00 | 3,455.00 | 3,490.00 | 3,490.00 | 0.43% | 118,800 |
| Jun 17, 2026 | 3,500.00 | 3,550.00 | 3,470.00 | 3,475.00 | 3,475.00 | -0.71% | 56,100 |
| Jun 16, 2026 | 3,480.00 | 3,510.00 | 3,455.00 | 3,500.00 | 3,500.00 | -0.43% | 74,200 |