Skip to main content
Koei Tecmo Holdings Co., Ltd. (TYO:3635)
Japan flag Japan · Delayed Price · Currency is JPY
2,023.00
-63.50 (-3.04%)
At close: Dec 5, 2025

Koei Tecmo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20252,020.002,034.001,996.002,021.002,021.001.46%1,632,900
Oct 3, 20251,990.002,008.501,983.501,992.001,992.001.07%1,572,700
Oct 2, 20251,981.501,990.001,946.001,971.001,971.00-1.03%1,421,300
Oct 1, 20252,000.002,055.001,965.001,991.501,991.503.45%4,204,300
Sep 30, 20251,855.001,936.001,855.001,925.001,925.003.94%1,771,600
Sep 29, 20251,893.501,902.501,852.001,852.001,852.00-1.12%1,308,100
Sep 26, 20251,893.001,918.001,867.001,873.001,873.00-1.55%1,810,300
Sep 25, 20251,900.001,908.001,884.501,902.501,902.50-0.50%1,112,400
Sep 24, 20251,917.001,925.501,898.501,912.001,912.00-0.93%1,802,700
Sep 22, 20251,920.001,944.501,910.501,930.001,930.000.89%1,923,300
Sep 19, 20252,000.002,027.501,906.501,913.001,913.00-4.28%4,930,900
Sep 18, 20251,952.502,014.501,930.001,998.501,998.501.94%9,922,800
Sep 17, 20251,969.001,984.001,957.001,960.501,960.50-0.83%1,846,000
Sep 16, 20252,008.502,019.001,950.501,977.001,977.004.00%2,992,100
Sep 12, 20251,879.001,901.001,860.001,901.001,901.001.66%3,798,500
Sep 11, 20251,897.001,909.001,850.001,870.001,870.00-0.77%6,049,700
Sep 10, 20251,893.501,923.501,862.501,884.501,884.50-1.54%5,110,700
Sep 9, 20251,910.001,939.501,909.001,914.001,914.000.08%1,310,600
Sep 8, 20251,900.001,930.001,898.001,912.501,912.500.58%1,134,000
Sep 5, 20251,912.501,924.001,893.501,901.501,901.50-0.86%1,143,100
Sep 4, 20251,923.001,951.001,888.001,918.001,918.00-0.62%1,455,200
Sep 3, 20251,849.501,960.001,848.501,930.001,930.002.14%3,891,800
Sep 2, 20251,922.001,924.501,883.001,889.501,889.50-1.41%574,300
Sep 1, 20251,930.001,938.501,904.501,916.501,916.50-1.19%504,500
Aug 29, 20251,954.001,965.501,934.001,939.501,939.50-1.47%508,800
Aug 28, 20251,966.001,982.501,955.001,968.501,968.50-0.51%453,400
Aug 27, 20251,998.502,014.501,968.001,978.501,978.50-2.03%589,900
Aug 26, 20252,045.002,050.002,016.002,019.502,019.50-1.34%520,700
Aug 25, 20252,050.502,053.002,035.002,047.002,047.00-0.58%359,900
Aug 22, 20252,065.002,074.002,050.502,059.002,059.00-0.56%298,200
Aug 21, 20252,080.002,088.002,065.502,070.502,070.50-0.55%242,800
Aug 20, 20252,113.502,118.502,082.002,082.002,082.00-2.00%396,600
Aug 19, 20252,115.002,131.502,102.002,124.502,124.50-0.38%415,900
Aug 18, 20252,114.002,151.002,107.002,132.502,132.500.88%438,900
Aug 15, 20252,091.502,123.002,081.002,114.002,114.001.12%396,500
Aug 14, 20252,115.002,117.002,084.502,090.502,090.50-0.88%339,100
Aug 13, 20252,100.002,134.502,095.002,109.002,109.00-0.33%440,200
Aug 12, 20252,116.002,131.502,091.502,116.002,116.000.19%505,300
Aug 8, 20252,095.002,126.502,094.002,112.002,112.000.76%431,300
Aug 7, 20252,079.502,119.002,071.002,096.002,096.001.70%659,000
Aug 6, 20252,054.002,081.502,052.002,061.002,061.00-0.46%504,400
Aug 5, 20252,050.002,075.502,039.502,070.502,070.502.47%674,600
Aug 4, 20252,017.002,055.002,013.002,020.502,020.50-0.57%737,400
Aug 1, 20252,000.002,038.501,985.002,032.002,032.002.24%563,000
Jul 31, 20252,010.002,012.501,963.001,987.501,987.50-0.28%898,800
Jul 30, 20252,006.002,014.501,966.001,993.001,993.00-0.42%958,100
Jul 29, 20251,977.002,001.501,930.502,001.502,001.50-2.01%1,560,300
Jul 28, 20252,060.002,076.002,038.002,042.502,042.50-2.01%630,700
Jul 25, 20252,118.002,143.502,068.002,084.502,084.50-1.67%715,500
Jul 24, 20252,100.002,126.502,086.002,120.002,120.001.53%582,900
Jul 23, 20252,069.002,098.502,044.502,088.002,088.001.43%582,000
Jul 22, 20252,080.502,093.002,048.502,058.502,058.50-0.87%548,800
Jul 18, 20252,105.002,105.002,075.002,076.502,076.50-0.86%346,100
Jul 17, 20252,070.002,095.502,065.002,094.502,094.501.21%427,100
Jul 16, 20252,084.002,094.502,065.502,069.502,069.500.34%557,900
Jul 15, 20252,115.002,115.002,060.502,062.502,062.50-1.34%413,000
Jul 14, 20252,080.002,101.002,073.502,090.502,090.50-1.04%312,700
Jul 11, 20252,114.002,147.502,102.002,112.502,112.50-0.02%461,400
Jul 10, 20252,149.002,163.002,097.002,113.002,113.00-1.08%682,800