Skip to main content
Koei Tecmo Holdings Co., Ltd. (TYO:3635)
Japan flag Japan · Delayed Price · Currency is JPY
1,746.00
-43.00 (-2.40%)
At close: Mar 9, 2026

Koei Tecmo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,730.001,793.001,704.001,789.001,789.003.05%2,889,600
Mar 5, 20261,830.001,840.501,718.501,736.001,736.00-3.18%4,582,800
Mar 4, 20261,773.001,805.001,733.501,793.001,793.000.56%4,555,500
Mar 3, 20261,842.501,852.001,774.001,783.001,783.00-1.08%3,821,100
Mar 2, 20261,766.501,820.001,760.001,802.501,802.50-0.08%3,134,900
Feb 27, 20261,782.501,812.501,762.501,804.001,804.003.53%2,246,900
Feb 26, 20261,715.501,762.001,706.001,742.501,742.501.57%1,610,000
Feb 25, 20261,709.001,733.001,685.501,715.501,715.501.69%1,449,600
Feb 24, 20261,673.001,695.501,660.001,687.001,687.00-0.27%2,084,400
Feb 20, 20261,699.501,700.501,668.501,691.501,691.50-0.62%1,879,600
Feb 19, 20261,735.001,744.001,692.501,702.001,702.00-0.61%2,198,800
Feb 18, 20261,680.001,722.001,675.001,712.501,712.502.67%2,589,100
Feb 17, 20261,649.501,680.001,631.001,668.001,668.003.63%3,331,800
Feb 16, 20261,580.001,614.501,567.501,609.501,609.504.38%1,644,900
Feb 13, 20261,589.001,592.501,539.501,542.001,542.00-3.66%1,514,900
Feb 12, 20261,642.501,660.501,600.501,600.501,600.50-2.68%1,497,900
Feb 10, 20261,606.001,656.501,597.001,644.501,644.504.08%1,736,500
Feb 9, 20261,576.001,586.501,559.001,580.001,580.001.80%1,501,400
Feb 6, 20261,566.001,573.501,538.001,552.001,552.00-2.14%1,275,300
Feb 5, 20261,560.001,611.001,544.001,586.001,586.002.29%2,031,600
Feb 4, 20261,619.501,625.501,550.501,550.501,550.50-6.57%2,973,200
Feb 3, 20261,658.501,671.501,648.501,659.501,659.50-0.66%1,431,200
Feb 2, 20261,701.001,715.001,653.501,670.501,670.50-2.79%2,098,200
Jan 30, 20261,702.001,731.501,695.501,718.501,718.500.38%1,261,500
Jan 29, 20261,708.001,727.501,687.001,712.001,712.00-1.15%1,413,700
Jan 28, 20261,710.001,747.501,690.501,732.001,732.00-0.29%1,475,000
Jan 27, 20261,750.501,770.001,672.501,737.001,737.00-2.96%3,514,200
Jan 26, 20261,798.001,813.501,772.001,790.001,790.000.96%1,880,500
Jan 23, 20261,784.501,805.501,773.001,773.001,773.000.88%1,230,200
Jan 22, 20261,785.501,794.501,757.501,757.501,757.50-1.57%940,600
Jan 21, 20261,813.001,828.001,785.001,785.501,785.50-2.83%1,043,800
Jan 20, 20261,865.501,867.001,831.001,837.501,837.50-1.61%1,198,000
Jan 19, 20261,877.001,883.501,857.501,867.501,867.500.54%910,600
Jan 16, 20261,888.001,900.001,854.501,857.501,857.50-2.03%1,390,100
Jan 15, 20261,906.001,925.001,885.001,896.001,896.00-0.60%1,007,000
Jan 14, 20261,891.001,913.001,883.001,907.501,907.501.57%1,038,300
Jan 13, 20261,913.501,918.501,878.001,878.001,878.00-1.88%1,063,900
Jan 9, 20261,870.501,927.501,862.501,914.001,914.001.89%1,516,300
Jan 8, 20261,870.001,896.001,867.501,878.501,878.500.48%892,200
Jan 7, 20261,895.001,895.501,859.001,869.501,869.50-1.99%1,229,000
Jan 6, 20261,908.001,915.501,890.501,907.501,907.500.13%943,000
Jan 5, 20261,906.001,926.501,893.501,905.001,905.00-0.03%747,800
Dec 30, 20251,920.001,927.501,898.501,905.501,905.50-0.52%539,800
Dec 29, 20251,914.001,917.001,893.001,915.501,915.500.52%461,600
Dec 26, 20251,927.501,929.001,897.501,905.501,905.50-730,700
Dec 25, 20251,912.001,912.001,894.001,905.501,905.500.53%500,200
Dec 24, 20251,928.001,935.001,894.501,895.501,895.50-1.81%671,100
Dec 23, 20251,907.001,942.001,894.001,930.501,930.502.12%1,017,300
Dec 22, 20251,938.501,939.501,882.501,890.501,890.50-1.23%1,052,200
Dec 19, 20251,937.001,943.001,910.501,914.001,914.00-1.54%2,486,600
Dec 18, 20251,929.001,945.001,922.501,944.001,944.000.65%710,300
Dec 17, 20251,938.001,944.001,921.001,931.501,931.50-0.41%782,400
Dec 16, 20251,941.001,975.001,927.001,939.501,939.50-0.97%810,400
Dec 15, 20251,983.002,015.001,958.501,958.501,958.500.38%862,100
Dec 12, 20251,942.001,961.501,927.001,951.001,951.000.57%907,300
Dec 11, 20251,999.001,999.001,929.001,940.001,940.00-2.56%979,000
Dec 10, 20252,000.002,004.001,978.001,991.001,991.00-0.75%624,400
Dec 9, 20252,032.002,036.001,983.002,006.002,006.00-1.28%797,500
Dec 8, 20252,030.002,033.501,998.002,032.002,032.000.44%787,600
Dec 5, 20252,085.002,085.002,023.002,023.002,023.00-3.04%881,100
Dec 4, 20252,035.002,091.002,033.502,086.502,086.501.90%875,200
Dec 3, 20252,075.502,079.502,034.502,047.502,047.50-1.66%898,400
Dec 2, 20252,079.002,113.002,075.002,082.002,082.000.85%909,400
Dec 1, 20252,121.502,127.002,064.502,064.502,064.50-3.21%785,500
Nov 28, 20252,120.002,147.502,118.002,133.002,133.000.23%591,100
Nov 27, 20252,139.002,147.502,125.502,128.002,128.00-0.54%703,400
Nov 26, 20252,145.002,160.002,124.502,139.502,139.500.28%582,700
Nov 25, 20252,165.002,169.502,121.002,133.502,133.500.14%765,500
Nov 21, 20252,060.502,136.002,055.502,130.502,130.502.23%1,640,700
Nov 20, 20252,083.002,095.502,055.502,084.002,084.000.34%1,171,900
Nov 19, 20252,085.002,110.002,065.502,077.002,077.00-0.24%995,600
Nov 18, 20252,117.002,132.002,074.002,082.002,082.00-2.60%1,118,000
Nov 17, 20252,124.502,150.002,106.502,137.502,137.500.19%978,500
Nov 14, 20252,125.002,160.002,115.002,133.502,133.500.45%1,460,500
Nov 13, 20252,135.002,141.002,109.502,124.002,124.00-0.86%1,159,600
Nov 12, 20252,079.002,142.502,077.002,142.502,142.504.11%1,743,400
Nov 11, 20252,052.002,068.502,021.002,058.002,058.000.29%852,900
Nov 10, 20252,070.502,071.002,018.002,052.002,052.00-1.58%1,287,500
Nov 7, 20252,061.502,085.002,043.002,085.002,085.001.41%843,500
Nov 6, 20252,099.002,109.002,052.002,056.002,056.00-1.58%1,126,700
Nov 5, 20252,094.002,127.502,042.002,089.002,089.00-0.78%1,328,300
Nov 4, 20252,098.002,120.502,075.502,105.502,105.501.20%1,229,000
Oct 31, 20252,049.502,099.002,040.002,080.502,080.501.84%1,232,300
Oct 30, 20252,052.502,064.502,003.502,043.002,043.00-0.63%3,263,000
Oct 29, 20252,054.502,085.002,037.502,056.002,056.000.02%1,232,700
Oct 28, 20252,082.002,109.002,044.502,055.502,055.50-1.84%1,615,100
Oct 27, 20252,121.002,134.502,090.002,094.002,094.00-1.09%1,545,000
Oct 24, 20252,140.502,175.002,110.502,117.002,117.003.07%2,567,300
Oct 23, 20252,065.502,068.002,029.002,054.002,054.00-1.30%948,600
Oct 22, 20252,100.002,114.002,070.502,081.002,081.00-0.36%1,349,100
Oct 21, 20252,079.002,110.002,071.002,088.502,088.500.70%1,222,100
Oct 20, 20252,050.002,080.002,044.002,074.002,074.002.57%771,000
Oct 17, 20252,032.502,049.002,011.502,022.002,022.00-1.34%926,400
Oct 16, 20252,059.002,072.502,036.502,049.502,049.500.05%760,800
Oct 15, 20252,030.002,070.502,023.002,048.502,048.501.36%1,179,000
Oct 14, 20251,994.002,030.001,988.002,021.002,021.000.17%1,148,400
Oct 10, 20252,064.002,066.002,010.002,017.502,017.50-2.35%1,025,700
Oct 9, 20252,074.002,099.502,055.002,066.002,066.00-0.53%1,188,100
Oct 8, 20252,050.002,098.502,048.002,077.002,077.001.81%1,582,800
Oct 7, 20252,043.002,047.002,006.002,040.002,040.000.94%1,505,900