Skip to main content
KOMEDA Holdings Co., Ltd. (TYO:3543)
Japan flag Japan · Delayed Price · Currency is JPY
2,918.00
+20.00 (0.69%)
At close: Mar 9, 2026

KOMEDA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,875.002,898.002,850.002,898.002,898.000.38%188,000
Mar 5, 20262,871.002,919.002,868.002,887.002,887.000.49%286,300
Mar 4, 20262,859.002,879.002,828.002,873.002,873.00-0.14%375,500
Mar 3, 20262,895.002,897.002,854.002,877.002,877.00-1.37%367,700
Mar 2, 20262,900.002,932.002,888.002,917.002,917.00-0.48%331,500
Feb 27, 20262,912.002,931.002,885.002,931.002,931.001.49%447,600
Feb 26, 20262,891.002,911.002,877.002,888.002,888.00-1.63%737,900
Feb 25, 20262,919.002,940.002,915.002,936.002,906.000.65%1,353,200
Feb 24, 20262,905.002,933.002,901.002,917.002,887.190.41%990,000
Feb 20, 20262,909.002,914.002,900.002,905.002,875.32-0.62%452,000
Feb 19, 20262,900.002,925.002,891.002,923.002,893.130.79%510,100
Feb 18, 20262,897.002,909.002,886.002,900.002,870.370.62%332,600
Feb 17, 20262,899.002,899.002,876.002,882.002,852.55-0.14%326,500
Feb 16, 20262,900.002,901.002,883.002,886.002,856.51-0.62%476,100
Feb 13, 20262,895.002,904.002,872.002,904.002,874.330.31%440,800
Feb 12, 20262,880.002,901.002,876.002,895.002,865.420.52%473,200
Feb 10, 20262,870.002,890.002,865.002,880.002,850.570.21%331,400
Feb 9, 20262,871.002,874.002,858.002,874.002,844.630.63%359,200
Feb 6, 20262,873.002,876.002,846.002,856.002,826.82-0.49%262,500
Feb 5, 20262,867.002,871.002,843.002,870.002,840.670.77%280,500
Feb 4, 20262,850.002,853.002,840.002,848.002,818.90-0.07%214,500
Feb 3, 20262,835.002,851.002,826.002,850.002,820.880.49%253,900
Feb 2, 20262,856.002,860.002,836.002,836.002,807.02-249,100
Jan 30, 20262,820.002,841.002,808.002,836.002,807.020.93%217,400
Jan 29, 20262,808.002,813.002,784.002,810.002,781.29-0.35%429,900
Jan 28, 20262,858.002,858.002,820.002,820.002,791.19-1.84%425,000
Jan 27, 20262,876.002,879.002,861.002,873.002,843.64-0.07%229,400
Jan 26, 20262,906.002,909.002,875.002,875.002,845.62-1.03%303,900
Jan 23, 20262,900.002,905.002,889.002,905.002,875.320.73%240,300
Jan 22, 20262,880.002,903.002,869.002,884.002,854.530.31%409,000
Jan 21, 20262,895.002,895.002,865.002,875.002,845.62-0.66%379,400
Jan 20, 20262,880.002,894.002,865.002,894.002,864.430.91%397,500
Jan 19, 20262,874.002,879.002,860.002,868.002,838.69-0.14%475,200
Jan 16, 20262,920.002,920.002,872.002,872.002,842.65-1.34%930,500
Jan 15, 20262,918.002,940.002,896.002,911.002,881.26-2.48%1,073,200
Jan 14, 20263,005.003,005.002,985.002,985.002,954.50-0.50%341,800
Jan 13, 20263,035.003,035.003,000.003,000.002,969.35-0.83%220,900
Jan 9, 20263,020.003,035.003,020.003,025.002,994.090.17%118,900
Jan 8, 20263,020.003,035.003,010.003,020.002,989.14-89,900
Jan 7, 20263,040.003,045.003,015.003,020.002,989.14-0.66%110,600
Jan 6, 20263,025.003,050.003,020.003,040.003,008.940.83%110,600
Jan 5, 20263,035.003,040.003,005.003,015.002,984.19-0.66%151,800
Dec 30, 20253,045.003,060.003,035.003,035.003,003.99-0.33%70,800
Dec 29, 20253,040.003,045.003,025.003,045.003,013.890.16%94,400
Dec 26, 20253,030.003,040.003,020.003,040.003,008.940.33%68,900
Dec 25, 20253,030.003,035.003,015.003,030.002,999.04-50,700
Dec 24, 20253,020.003,030.003,010.003,030.002,999.040.17%56,600
Dec 23, 20253,005.003,030.002,998.003,025.002,994.090.93%114,300
Dec 22, 20253,025.003,030.002,993.002,997.002,966.38-1.09%159,000
Dec 19, 20253,050.003,050.003,025.003,030.002,999.04-0.33%98,100
Dec 18, 20253,010.003,050.003,005.003,040.003,008.941.50%129,300
Dec 17, 20253,005.003,015.002,980.002,995.002,964.40-0.66%140,500
Dec 16, 20253,020.003,030.003,005.003,015.002,984.19-158,400
Dec 15, 20253,015.003,030.003,000.003,015.002,984.190.50%199,100
Dec 12, 20252,989.003,010.002,989.003,000.002,969.350.47%121,400
Dec 11, 20253,010.003,015.002,980.002,986.002,955.49-0.96%137,700
Dec 10, 20253,010.003,030.003,000.003,015.002,984.190.17%96,900
Dec 9, 20253,010.003,010.002,983.003,010.002,979.24-139,500
Dec 8, 20253,000.003,015.003,000.003,010.002,979.240.33%75,600
Dec 5, 20253,010.003,015.002,995.003,000.002,969.35-0.50%95,200
Dec 4, 20253,000.003,015.002,992.003,015.002,984.190.33%102,900
Dec 3, 20253,035.003,040.003,005.003,005.002,974.29-1.31%126,300
Dec 2, 20253,055.003,060.003,040.003,045.003,013.89-0.49%68,800
Dec 1, 20253,055.003,080.003,040.003,060.003,028.730.49%109,600
Nov 28, 20253,050.003,070.003,040.003,045.003,013.89-0.49%103,400
Nov 27, 20253,045.003,060.003,040.003,060.003,028.730.16%109,600
Nov 26, 20253,050.003,055.003,035.003,055.003,023.780.99%99,100
Nov 25, 20253,030.003,045.003,015.003,025.002,994.09-0.82%113,800
Nov 21, 20253,005.003,050.003,005.003,050.003,018.841.50%170,100
Nov 20, 20252,986.003,005.002,978.003,005.002,974.290.64%163,700
Nov 19, 20252,966.002,994.002,966.002,986.002,955.490.67%151,000
Nov 18, 20252,981.002,994.002,954.002,966.002,935.69-0.57%167,700
Nov 17, 20252,976.002,985.002,961.002,983.002,952.520.03%149,900
Nov 14, 20252,980.002,998.002,977.002,982.002,951.53-0.17%125,100
Nov 13, 20252,975.002,988.002,971.002,987.002,956.480.71%90,300
Nov 12, 20252,961.002,979.002,958.002,966.002,935.690.30%120,500
Nov 11, 20252,965.002,967.002,938.002,957.002,926.79-0.27%115,400
Nov 10, 20252,974.002,980.002,951.002,965.002,934.700.85%177,800
Nov 7, 20252,913.002,940.002,911.002,940.002,909.960.89%148,600
Nov 6, 20252,910.002,925.002,892.002,914.002,884.220.24%163,900
Nov 5, 20252,900.002,915.002,894.002,907.002,877.300.24%203,100
Nov 4, 20252,903.002,903.002,866.002,900.002,870.37-0.14%194,200
Oct 31, 20252,900.002,913.002,892.002,904.002,874.330.21%152,600
Oct 30, 20252,885.002,898.002,875.002,898.002,868.390.35%406,200
Oct 29, 20252,935.002,935.002,885.002,888.002,858.49-2.47%306,700
Oct 28, 20252,981.002,981.002,951.002,961.002,930.74-0.80%201,000
Oct 27, 20252,999.002,999.002,982.002,985.002,954.50-0.03%161,300
Oct 24, 20253,005.003,015.002,980.002,986.002,955.49-0.96%184,300
Oct 23, 20253,020.003,040.003,000.003,015.002,984.190.50%153,000
Oct 22, 20252,992.003,015.002,992.003,000.002,969.350.27%187,600
Oct 21, 20252,984.002,997.002,978.002,992.002,961.430.23%154,700
Oct 20, 20252,995.002,999.002,978.002,985.002,954.500.34%133,100
Oct 17, 20252,960.002,983.002,958.002,975.002,944.600.51%144,300
Oct 16, 20252,980.002,989.002,950.002,960.002,929.75-0.74%182,000
Oct 15, 20253,000.003,000.002,972.002,982.002,951.530.40%190,400
Oct 14, 20252,969.003,000.002,954.002,970.002,939.65-1.16%283,100
Oct 10, 20252,990.003,005.002,967.003,005.002,974.29-337,000
Oct 9, 20253,035.003,055.002,993.003,005.002,974.29-1.48%576,500
Oct 8, 20253,040.003,080.003,035.003,050.003,018.841.16%345,200
Oct 7, 20253,040.003,045.003,015.003,015.002,984.19-1.63%258,300