Skip to main content
Komehyo Holdings Co.,Ltd. (TYO:2780)
Japan flag Japan · Delayed Price · Currency is JPY
5,260.00
-10.00 (-0.19%)
Apr 28, 2026, 3:30 PM JST

Komehyo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,300.005,300.005,200.005,260.005,260.00-0.19%46,000
Apr 27, 20265,210.005,320.005,140.005,270.005,270.002.73%51,500
Apr 24, 20265,190.005,210.005,060.005,130.005,130.00-1.16%54,700
Apr 23, 20265,310.005,310.005,170.005,190.005,190.00-2.99%61,600
Apr 22, 20265,400.005,410.005,270.005,350.005,350.00-0.93%50,400
Apr 21, 20265,450.005,460.005,350.005,400.005,400.00-0.18%87,300
Apr 20, 20265,410.005,420.005,290.005,410.005,410.00-57,900
Apr 17, 20265,360.005,470.005,360.005,410.005,410.00-0.92%45,600
Apr 16, 20265,300.005,470.005,220.005,460.005,460.003.80%89,500
Apr 15, 20265,380.005,410.005,220.005,260.005,260.00-1.68%80,600
Apr 14, 20265,190.005,350.005,160.005,350.005,350.004.70%253,500
Apr 13, 20265,040.005,160.005,020.005,110.005,110.003.97%147,200
Apr 10, 20264,940.005,050.004,905.004,915.004,915.00-0.41%98,700
Apr 9, 20264,865.004,935.004,805.004,935.004,935.000.10%67,700
Apr 8, 20264,920.004,965.004,830.004,930.004,930.003.14%72,600
Apr 7, 20264,900.004,905.004,715.004,780.004,780.00-0.52%88,300
Apr 6, 20264,740.004,865.004,720.004,805.004,805.000.42%78,200
Apr 3, 20264,785.004,840.004,730.004,785.004,785.001.48%93,000
Apr 2, 20264,550.004,730.004,540.004,715.004,715.002.84%119,500
Apr 1, 20264,395.004,595.004,345.004,585.004,585.007.76%106,600
Mar 31, 20264,415.004,485.004,250.004,255.004,255.00-2.63%104,900
Mar 30, 20264,375.004,395.004,285.004,370.004,370.00-5.00%88,200
Mar 27, 20264,550.004,625.004,530.004,600.004,547.001.77%71,100
Mar 26, 20264,575.004,575.004,480.004,520.004,467.92-1.20%62,900
Mar 25, 20264,500.004,635.004,475.004,575.004,522.293.04%87,700
Mar 24, 20264,500.004,520.004,345.004,440.004,388.844.35%95,100
Mar 23, 20264,445.004,465.004,250.004,255.004,205.98-8.00%232,600
Mar 19, 20264,820.004,820.004,600.004,625.004,571.71-5.03%119,700
Mar 18, 20264,800.004,915.004,790.004,870.004,813.890.72%72,600
Mar 17, 20264,880.005,000.004,810.004,835.004,779.290.10%106,400
Mar 16, 20264,840.004,915.004,720.004,830.004,774.350.31%101,900
Mar 13, 20264,900.004,965.004,790.004,815.004,759.52-5.59%144,700
Mar 12, 20265,200.005,340.005,000.005,100.005,041.24-1.73%134,900
Mar 11, 20265,080.005,340.005,080.005,190.005,130.202.37%197,500
Mar 10, 20264,975.005,090.004,875.005,070.005,011.582.22%129,300
Mar 9, 20264,805.004,960.004,645.004,960.004,902.85-2.55%287,400
Mar 6, 20264,890.005,100.004,770.005,090.005,031.353.88%200,700
Mar 5, 20264,745.004,945.004,735.004,900.004,843.547.10%251,900
Mar 4, 20264,415.004,620.004,400.004,575.004,522.290.44%188,100
Mar 3, 20264,695.004,695.004,495.004,555.004,502.52-4.41%141,700
Mar 2, 20264,635.004,785.004,530.004,765.004,710.103.03%169,000
Feb 27, 20264,410.004,645.004,330.004,625.004,571.715.59%139,700
Feb 26, 20264,350.004,435.004,345.004,380.004,329.53-0.23%85,600
Feb 25, 20264,275.004,445.004,230.004,390.004,339.423.05%138,400
Feb 24, 20264,410.004,410.004,210.004,260.004,210.92-3.18%128,900
Feb 20, 20264,510.004,510.004,330.004,400.004,349.30-3.40%186,400
Feb 19, 20264,610.004,670.004,505.004,555.004,502.520.11%206,300
Feb 18, 20264,235.004,565.004,235.004,550.004,497.586.06%369,700
Feb 17, 20264,100.004,375.004,100.004,290.004,240.574.89%628,300
Feb 16, 20264,020.004,090.004,010.004,090.004,042.8820.65%327,400
Feb 13, 20263,440.003,490.003,315.003,390.003,350.94-1.31%176,600
Feb 12, 20263,395.003,445.003,395.003,435.003,395.421.18%70,200
Feb 10, 20263,435.003,445.003,385.003,395.003,355.88-1.88%50,900
Feb 9, 20263,405.003,460.003,390.003,460.003,420.133.75%99,600
Feb 6, 20263,330.003,370.003,285.003,335.003,296.58-1.19%59,900
Feb 5, 20263,350.003,395.003,325.003,375.003,336.110.30%25,300
Feb 4, 20263,375.003,380.003,325.003,365.003,326.23-0.59%27,100
Feb 3, 20263,345.003,410.003,310.003,385.003,346.003.36%66,900
Feb 2, 20263,295.003,350.003,270.003,275.003,237.27-1.80%70,900
Jan 30, 20263,360.003,365.003,315.003,335.003,296.58-0.45%37,000
Jan 29, 20263,315.003,370.003,295.003,350.003,311.40-0.15%42,800
Jan 28, 20263,400.003,400.003,305.003,355.003,316.34-1.90%50,900
Jan 27, 20263,420.003,450.003,345.003,420.003,380.60-0.15%66,700
Jan 26, 20263,525.003,585.003,425.003,425.003,385.54-2.84%99,600
Jan 23, 20263,450.003,540.003,440.003,525.003,484.393.22%106,100
Jan 22, 20263,420.003,435.003,395.003,415.003,375.65-70,700
Jan 21, 20263,395.003,430.003,370.003,415.003,375.65-1.44%112,300
Jan 20, 20263,300.003,480.003,260.003,465.003,425.084.52%172,600
Jan 19, 20263,345.003,345.003,255.003,315.003,276.81-0.60%54,200
Jan 16, 20263,240.003,340.003,230.003,335.003,296.581.21%116,700
Jan 15, 20263,185.003,305.003,170.003,295.003,257.043.45%134,100
Jan 14, 20263,200.003,210.003,150.003,185.003,148.300.31%88,500
Jan 13, 20263,145.003,200.003,095.003,175.003,138.425.66%187,800
Jan 9, 20262,938.003,025.002,929.003,005.002,970.382.84%78,300
Jan 8, 20262,930.002,946.002,906.002,922.002,888.33-0.71%41,500
Jan 7, 20262,935.002,946.002,908.002,943.002,909.090.10%53,000
Jan 6, 20262,882.002,956.002,882.002,940.002,906.132.05%72,100
Jan 5, 20262,900.002,900.002,858.002,881.002,847.810.63%62,200
Dec 30, 20252,916.002,923.002,844.002,863.002,830.01-2.52%81,200
Dec 29, 20252,902.002,964.002,886.002,937.002,903.162.09%99,200
Dec 26, 20252,881.002,883.002,851.002,877.002,843.850.31%43,500
Dec 25, 20252,849.002,880.002,835.002,868.002,834.960.88%79,800
Dec 24, 20252,850.002,860.002,834.002,843.002,810.24-0.07%50,700
Dec 23, 20252,849.002,865.002,825.002,845.002,812.22-0.18%56,400
Dec 22, 20252,880.002,880.002,815.002,850.002,817.160.42%73,100
Dec 19, 20252,823.002,859.002,797.002,838.002,805.301.43%62,800
Dec 18, 20252,817.002,830.002,795.002,798.002,765.76-0.74%49,400
Dec 17, 20252,813.002,819.002,789.002,819.002,786.520.21%63,600
Dec 16, 20252,898.002,900.002,792.002,813.002,780.59-2.36%104,300
Dec 15, 20252,773.002,881.002,773.002,881.002,847.815.80%136,700
Dec 12, 20252,712.002,749.002,712.002,723.002,691.630.44%34,300
Dec 11, 20252,762.002,774.002,706.002,711.002,679.76-1.85%48,700
Dec 10, 20252,750.002,778.002,726.002,762.002,730.181.02%88,200
Dec 9, 20252,730.002,755.002,713.002,734.002,702.500.26%53,100
Dec 8, 20252,699.002,733.002,691.002,727.002,695.581.00%69,100
Dec 5, 20252,783.002,783.002,698.002,700.002,668.89-2.07%72,200
Dec 4, 20252,743.002,768.002,725.002,757.002,725.230.55%61,300
Dec 3, 20252,743.002,756.002,730.002,742.002,710.411.52%73,000
Dec 2, 20252,718.002,721.002,691.002,701.002,669.88-1.03%72,600
Dec 1, 20252,792.002,792.002,706.002,729.002,697.56-2.26%113,300