Skip to main content
Komehyo Holdings Co.,Ltd. (TYO:2780)
Japan flag Japan · Delayed Price · Currency is JPY
4,960.00
-130.00 (-2.55%)
At close: Mar 9, 2026

Komehyo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,890.005,100.004,770.005,090.005,090.003.88%200,700
Mar 5, 20264,745.004,945.004,735.004,900.004,900.007.10%251,900
Mar 4, 20264,415.004,620.004,400.004,575.004,575.000.44%188,100
Mar 3, 20264,695.004,695.004,495.004,555.004,555.00-4.41%141,700
Mar 2, 20264,635.004,785.004,530.004,765.004,765.003.03%169,000
Feb 27, 20264,410.004,645.004,330.004,625.004,625.005.59%139,700
Feb 26, 20264,350.004,435.004,345.004,380.004,380.00-0.23%85,600
Feb 25, 20264,275.004,445.004,230.004,390.004,390.003.05%138,400
Feb 24, 20264,410.004,410.004,210.004,260.004,260.00-3.18%128,900
Feb 20, 20264,510.004,510.004,330.004,400.004,400.00-3.40%186,400
Feb 19, 20264,610.004,670.004,505.004,555.004,555.000.11%206,300
Feb 18, 20264,235.004,565.004,235.004,550.004,550.006.06%369,700
Feb 17, 20264,100.004,375.004,100.004,290.004,290.004.89%628,300
Feb 16, 20264,020.004,090.004,010.004,090.004,090.0020.65%327,400
Feb 13, 20263,440.003,490.003,315.003,390.003,390.00-1.31%176,600
Feb 12, 20263,395.003,445.003,395.003,435.003,435.001.18%70,200
Feb 10, 20263,435.003,445.003,385.003,395.003,395.00-1.88%50,900
Feb 9, 20263,405.003,460.003,390.003,460.003,460.003.75%99,600
Feb 6, 20263,330.003,370.003,285.003,335.003,335.00-1.19%59,900
Feb 5, 20263,350.003,395.003,325.003,375.003,375.000.30%25,300
Feb 4, 20263,375.003,380.003,325.003,365.003,365.00-0.59%27,100
Feb 3, 20263,345.003,410.003,310.003,385.003,385.003.36%66,900
Feb 2, 20263,295.003,350.003,270.003,275.003,275.00-1.80%70,900
Jan 30, 20263,360.003,365.003,315.003,335.003,335.00-0.45%37,000
Jan 29, 20263,315.003,370.003,295.003,350.003,350.00-0.15%42,800
Jan 28, 20263,400.003,400.003,305.003,355.003,355.00-1.90%50,900
Jan 27, 20263,420.003,450.003,345.003,420.003,420.00-0.15%66,700
Jan 26, 20263,525.003,585.003,425.003,425.003,425.00-2.84%99,600
Jan 23, 20263,450.003,540.003,440.003,525.003,525.003.22%106,100
Jan 22, 20263,420.003,435.003,395.003,415.003,415.00-70,700
Jan 21, 20263,395.003,430.003,370.003,415.003,415.00-1.44%112,300
Jan 20, 20263,300.003,480.003,260.003,465.003,465.004.52%172,600
Jan 19, 20263,345.003,345.003,255.003,315.003,315.00-0.60%54,200
Jan 16, 20263,240.003,340.003,230.003,335.003,335.001.21%116,700
Jan 15, 20263,185.003,305.003,170.003,295.003,295.003.45%134,100
Jan 14, 20263,200.003,210.003,150.003,185.003,185.000.31%88,500
Jan 13, 20263,145.003,200.003,095.003,175.003,175.005.66%187,800
Jan 9, 20262,938.003,025.002,929.003,005.003,005.002.84%78,300
Jan 8, 20262,930.002,946.002,906.002,922.002,922.00-0.71%41,500
Jan 7, 20262,935.002,946.002,908.002,943.002,943.000.10%53,000
Jan 6, 20262,882.002,956.002,882.002,940.002,940.002.05%72,100
Jan 5, 20262,900.002,900.002,858.002,881.002,881.000.63%62,200
Dec 30, 20252,916.002,923.002,844.002,863.002,863.00-2.52%81,200
Dec 29, 20252,902.002,964.002,886.002,937.002,937.002.09%99,200
Dec 26, 20252,881.002,883.002,851.002,877.002,877.000.31%43,500
Dec 25, 20252,849.002,880.002,835.002,868.002,868.000.88%79,800
Dec 24, 20252,850.002,860.002,834.002,843.002,843.00-0.07%50,700
Dec 23, 20252,849.002,865.002,825.002,845.002,845.00-0.18%56,400
Dec 22, 20252,880.002,880.002,815.002,850.002,850.000.42%73,100
Dec 19, 20252,823.002,859.002,797.002,838.002,838.001.43%62,800
Dec 18, 20252,817.002,830.002,795.002,798.002,798.00-0.74%49,400
Dec 17, 20252,813.002,819.002,789.002,819.002,819.000.21%63,600
Dec 16, 20252,898.002,900.002,792.002,813.002,813.00-2.36%104,300
Dec 15, 20252,773.002,881.002,773.002,881.002,881.005.80%136,700
Dec 12, 20252,712.002,749.002,712.002,723.002,723.000.44%34,300
Dec 11, 20252,762.002,774.002,706.002,711.002,711.00-1.85%48,700
Dec 10, 20252,750.002,778.002,726.002,762.002,762.001.02%88,200
Dec 9, 20252,730.002,755.002,713.002,734.002,734.000.26%53,100
Dec 8, 20252,699.002,733.002,691.002,727.002,727.001.00%69,100
Dec 5, 20252,783.002,783.002,698.002,700.002,700.00-2.07%72,200
Dec 4, 20252,743.002,768.002,725.002,757.002,757.000.55%61,300
Dec 3, 20252,743.002,756.002,730.002,742.002,742.001.52%73,000
Dec 2, 20252,718.002,721.002,691.002,701.002,701.00-1.03%72,600
Dec 1, 20252,792.002,792.002,706.002,729.002,729.00-2.26%113,300
Nov 28, 20252,805.002,830.002,790.002,792.002,792.00-0.21%56,200
Nov 27, 20252,820.002,831.002,790.002,798.002,798.00-0.71%51,100
Nov 26, 20252,780.002,823.002,780.002,818.002,818.001.00%55,200
Nov 25, 20252,788.002,800.002,766.002,790.002,790.001.90%63,100
Nov 21, 20252,719.002,762.002,716.002,738.002,738.00-0.04%65,700
Nov 20, 20252,731.002,795.002,716.002,739.002,739.002.16%109,600
Nov 19, 20252,682.002,717.002,674.002,681.002,681.000.34%60,500
Nov 18, 20252,702.002,702.002,650.002,672.002,672.00-1.07%148,900
Nov 17, 20252,808.002,837.002,662.002,701.002,701.00-4.83%283,200
Nov 14, 20252,921.002,922.002,821.002,838.002,838.00-4.48%209,100
Nov 13, 20252,978.002,979.002,949.002,971.002,971.000.81%53,100
Nov 12, 20252,933.002,985.002,930.002,947.002,947.000.03%66,900
Nov 11, 20252,963.002,969.002,913.002,946.002,946.00-0.77%67,300
Nov 10, 20252,960.002,986.002,879.002,969.002,969.00-2.01%186,700
Nov 7, 20252,995.003,035.002,993.003,030.003,030.000.83%25,500
Nov 6, 20253,045.003,045.002,990.003,005.003,005.00-0.66%44,200
Nov 5, 20253,050.003,050.002,985.003,025.003,025.00-0.66%39,100
Nov 4, 20253,005.003,050.002,967.003,045.003,045.001.50%65,200
Oct 31, 20253,020.003,020.002,970.003,000.003,000.00-0.33%65,500
Oct 30, 20252,989.003,025.002,975.003,010.003,010.00-0.17%43,100
Oct 29, 20253,110.003,120.003,000.003,015.003,015.00-3.37%118,000
Oct 28, 20253,135.003,165.003,100.003,120.003,120.00-1.73%69,700
Oct 27, 20253,165.003,200.003,155.003,175.003,175.000.32%30,200
Oct 24, 20253,200.003,200.003,145.003,165.003,165.00-1.86%60,000
Oct 23, 20253,230.003,245.003,205.003,225.003,225.00-0.15%46,000
Oct 22, 20253,220.003,255.003,205.003,230.003,230.000.78%85,000
Oct 21, 20253,130.003,255.003,115.003,205.003,205.002.56%166,800
Oct 20, 20253,090.003,125.003,050.003,125.003,125.003.48%83,600
Oct 17, 20253,040.003,060.003,010.003,020.003,020.00-0.66%46,600
Oct 16, 20253,060.003,080.003,025.003,040.003,040.00-0.33%31,300
Oct 15, 20252,971.003,055.002,971.003,050.003,050.003.64%72,700
Oct 14, 20252,922.002,979.002,922.002,943.002,943.00-0.98%87,000
Oct 10, 20252,970.002,994.002,946.002,972.002,972.00-0.90%54,800
Oct 9, 20253,010.003,040.002,985.002,999.002,999.00-0.70%45,200
Oct 8, 20253,005.003,035.002,996.003,020.003,020.000.94%35,700
Oct 7, 20252,978.003,010.002,958.002,992.002,992.000.34%39,700