Skip to main content
logo
Komeri Co.,Ltd. (TYO:8218)
Japan flag Japan · Delayed Price · Currency is JPY
3,525.00
+40.00 (1.15%)
Jul 17, 2026, 3:30 PM JST

Komeri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20263,495.003,575.003,485.003,525.003,525.001.15%59,500
Jul 16, 20263,460.003,505.003,460.003,485.003,485.000.43%51,100
Jul 15, 20263,485.003,495.003,460.003,470.003,470.00-0.14%53,200
Jul 14, 20263,525.003,525.003,475.003,475.003,475.000.14%55,600
Jul 13, 20263,500.003,510.003,455.003,470.003,470.000.29%56,600
Jul 10, 20263,480.003,495.003,445.003,460.003,460.00-0.86%73,100
Jul 9, 20263,520.003,520.003,475.003,490.003,490.00-0.85%69,000
Jul 8, 20263,510.003,555.003,510.003,520.003,520.000.28%75,300
Jul 7, 20263,510.003,545.003,470.003,510.003,510.001.15%57,400
Jul 6, 20263,500.003,500.003,460.003,470.003,470.00-0.14%43,000
Jul 3, 20263,505.003,510.003,465.003,475.003,475.000.72%53,900
Jul 2, 20263,545.003,555.003,450.003,450.003,450.00-1.71%72,000
Jul 1, 20263,550.003,550.003,475.003,510.003,510.00-1.27%61,300
Jun 30, 20263,605.003,615.003,555.003,555.003,555.00-1.39%90,900
Jun 29, 20263,560.003,620.003,550.003,605.003,605.001.26%95,200
Jun 26, 20263,550.003,580.003,500.003,560.003,560.001.14%58,400
Jun 25, 20263,530.003,545.003,495.003,520.003,520.001.00%65,700
Jun 24, 20263,530.003,565.003,465.003,485.003,485.000.14%97,600
Jun 23, 20263,420.003,495.003,420.003,480.003,480.001.75%127,100
Jun 22, 20263,520.003,520.003,415.003,420.003,420.00-2.70%69,300
Jun 19, 20263,520.003,520.003,470.003,515.003,515.000.72%78,100
Jun 18, 20263,475.003,550.003,455.003,490.003,490.000.43%118,800
Jun 17, 20263,500.003,550.003,470.003,475.003,475.00-0.71%56,100
Jun 16, 20263,480.003,510.003,455.003,500.003,500.00-0.43%74,200
Jun 15, 20263,550.003,555.003,500.003,515.003,515.00-1.13%49,500
Jun 12, 20263,560.003,580.003,530.003,555.003,555.00-0.84%108,500
Jun 11, 20263,595.003,595.003,505.003,585.003,585.00-0.28%91,000
Jun 10, 20263,570.003,630.003,570.003,595.003,595.001.27%84,500
Jun 9, 20263,525.003,555.003,510.003,550.003,550.000.71%67,400
Jun 8, 20263,485.003,540.003,470.003,525.003,525.001.15%88,400
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