Koei Tecmo Holdings Co., Ltd. (TYO:3635)
Japan
· Delayed Price · Currency is JPY 1,596.00
-15.50 (-0.96%)
Apr 28, 2026, 3:30 PM JST
Koei Tecmo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,556.00 | 1,601.50 | 1,521.50 | 1,596.00 | 1,596.00 | -0.96% | 3,621,400 |
| Apr 27, 2026 | 1,568.50 | 1,612.50 | 1,551.00 | 1,611.50 | 1,611.50 | 0.97% | 2,018,300 |
| Apr 24, 2026 | 1,624.00 | 1,631.50 | 1,592.50 | 1,596.00 | 1,596.00 | -3.33% | 1,794,000 |
| Apr 23, 2026 | 1,695.00 | 1,698.00 | 1,644.00 | 1,651.00 | 1,651.00 | -2.91% | 1,314,900 |
| Apr 22, 2026 | 1,716.00 | 1,719.50 | 1,685.50 | 1,700.50 | 1,700.50 | -1.56% | 2,364,000 |
| Apr 21, 2026 | 1,747.00 | 1,793.50 | 1,700.00 | 1,727.50 | 1,727.50 | -0.95% | 4,344,400 |
| Apr 20, 2026 | 1,746.50 | 1,749.00 | 1,711.50 | 1,744.00 | 1,744.00 | -0.97% | 1,067,200 |
| Apr 17, 2026 | 1,729.00 | 1,765.00 | 1,729.00 | 1,761.00 | 1,761.00 | 1.94% | 1,132,900 |
| Apr 16, 2026 | 1,727.00 | 1,746.00 | 1,716.00 | 1,727.50 | 1,727.50 | 1.26% | 1,170,800 |
| Apr 15, 2026 | 1,665.00 | 1,714.00 | 1,660.00 | 1,706.00 | 1,706.00 | 3.61% | 1,262,500 |
| Apr 14, 2026 | 1,637.00 | 1,665.00 | 1,618.00 | 1,646.50 | 1,646.50 | 3.10% | 1,113,800 |
| Apr 13, 2026 | 1,580.50 | 1,602.00 | 1,574.50 | 1,597.00 | 1,597.00 | 0.69% | 834,000 |
| Apr 10, 2026 | 1,563.50 | 1,592.00 | 1,560.00 | 1,586.00 | 1,586.00 | -0.47% | 1,142,000 |
| Apr 9, 2026 | 1,609.00 | 1,622.50 | 1,590.50 | 1,593.50 | 1,593.50 | -1.88% | 938,900 |
| Apr 8, 2026 | 1,619.50 | 1,630.00 | 1,613.00 | 1,624.00 | 1,624.00 | 1.91% | 1,160,300 |
| Apr 7, 2026 | 1,588.00 | 1,617.00 | 1,586.00 | 1,593.50 | 1,593.50 | 0.25% | 1,137,200 |
| Apr 6, 2026 | 1,597.50 | 1,609.00 | 1,586.00 | 1,589.50 | 1,589.50 | -0.87% | 816,000 |
| Apr 3, 2026 | 1,592.50 | 1,616.00 | 1,592.00 | 1,603.50 | 1,603.50 | 0.22% | 996,000 |
| Apr 2, 2026 | 1,643.00 | 1,647.00 | 1,592.50 | 1,600.00 | 1,600.00 | -2.65% | 1,291,500 |
| Apr 1, 2026 | 1,630.00 | 1,643.50 | 1,621.50 | 1,643.50 | 1,643.50 | 2.18% | 1,158,900 |
| Mar 31, 2026 | 1,630.00 | 1,643.00 | 1,605.50 | 1,608.50 | 1,608.50 | -0.16% | 1,345,000 |
| Mar 30, 2026 | 1,650.00 | 1,653.50 | 1,602.00 | 1,611.00 | 1,611.00 | -6.50% | 1,661,400 |
| Mar 27, 2026 | 1,715.00 | 1,732.00 | 1,703.50 | 1,723.00 | 1,680.00 | 1.56% | 1,103,200 |
| Mar 26, 2026 | 1,711.00 | 1,717.50 | 1,677.00 | 1,696.50 | 1,654.16 | -1.48% | 1,238,100 |
| Mar 25, 2026 | 1,720.00 | 1,762.00 | 1,720.00 | 1,722.00 | 1,679.02 | -1.15% | 1,502,200 |
| Mar 24, 2026 | 1,775.50 | 1,786.50 | 1,718.00 | 1,742.00 | 1,698.53 | -0.63% | 1,536,900 |
| Mar 23, 2026 | 1,750.00 | 1,781.50 | 1,738.50 | 1,753.00 | 1,709.25 | -2.39% | 1,773,000 |
| Mar 19, 2026 | 1,796.00 | 1,819.50 | 1,784.00 | 1,796.00 | 1,751.18 | -2.02% | 2,257,700 |
| Mar 18, 2026 | 1,841.00 | 1,846.50 | 1,785.50 | 1,833.00 | 1,787.25 | -0.73% | 2,466,500 |
| Mar 17, 2026 | 1,900.00 | 1,915.50 | 1,845.00 | 1,846.50 | 1,800.42 | -2.30% | 2,093,600 |
| Mar 16, 2026 | 1,907.00 | 1,913.00 | 1,872.00 | 1,890.00 | 1,842.83 | 0.24% | 2,932,000 |
| Mar 13, 2026 | 1,820.00 | 1,895.00 | 1,820.00 | 1,885.50 | 1,838.44 | 2.75% | 2,755,600 |
| Mar 12, 2026 | 1,846.50 | 1,872.00 | 1,817.00 | 1,835.00 | 1,789.20 | -2.73% | 5,379,800 |
| Mar 11, 2026 | 1,850.00 | 1,971.00 | 1,812.00 | 1,886.50 | 1,839.42 | 5.92% | 9,200,200 |
| Mar 10, 2026 | 1,762.00 | 1,788.50 | 1,738.00 | 1,781.00 | 1,736.55 | 2.00% | 2,711,800 |
| Mar 9, 2026 | 1,673.00 | 1,755.00 | 1,645.00 | 1,746.00 | 1,702.43 | -2.40% | 3,251,000 |
| Mar 6, 2026 | 1,730.00 | 1,793.00 | 1,704.00 | 1,789.00 | 1,744.35 | 3.05% | 2,889,600 |
| Mar 5, 2026 | 1,830.00 | 1,840.50 | 1,718.50 | 1,736.00 | 1,692.68 | -3.18% | 4,582,800 |
| Mar 4, 2026 | 1,773.00 | 1,805.00 | 1,733.50 | 1,793.00 | 1,748.25 | 0.56% | 4,555,500 |
| Mar 3, 2026 | 1,842.50 | 1,852.00 | 1,774.00 | 1,783.00 | 1,738.50 | -1.08% | 3,821,100 |
| Mar 2, 2026 | 1,766.50 | 1,820.00 | 1,760.00 | 1,802.50 | 1,757.52 | -0.08% | 3,134,900 |
| Feb 27, 2026 | 1,782.50 | 1,812.50 | 1,762.50 | 1,804.00 | 1,758.98 | 3.53% | 2,246,900 |
| Feb 26, 2026 | 1,715.50 | 1,762.00 | 1,706.00 | 1,742.50 | 1,699.01 | 1.57% | 1,610,000 |
| Feb 25, 2026 | 1,709.00 | 1,733.00 | 1,685.50 | 1,715.50 | 1,672.69 | 1.69% | 1,449,600 |
| Feb 24, 2026 | 1,673.00 | 1,695.50 | 1,660.00 | 1,687.00 | 1,644.90 | -0.27% | 2,084,400 |
| Feb 20, 2026 | 1,699.50 | 1,700.50 | 1,668.50 | 1,691.50 | 1,649.29 | -0.62% | 1,879,600 |
| Feb 19, 2026 | 1,735.00 | 1,744.00 | 1,692.50 | 1,702.00 | 1,659.52 | -0.61% | 2,198,800 |
| Feb 18, 2026 | 1,680.00 | 1,722.00 | 1,675.00 | 1,712.50 | 1,669.76 | 2.67% | 2,589,100 |
| Feb 17, 2026 | 1,649.50 | 1,680.00 | 1,631.00 | 1,668.00 | 1,626.37 | 3.63% | 3,331,800 |
| Feb 16, 2026 | 1,580.00 | 1,614.50 | 1,567.50 | 1,609.50 | 1,569.33 | 4.38% | 1,644,900 |
| Feb 13, 2026 | 1,589.00 | 1,592.50 | 1,539.50 | 1,542.00 | 1,503.52 | -3.66% | 1,514,900 |
| Feb 12, 2026 | 1,642.50 | 1,660.50 | 1,600.50 | 1,600.50 | 1,560.56 | -2.68% | 1,497,900 |
| Feb 10, 2026 | 1,606.00 | 1,656.50 | 1,597.00 | 1,644.50 | 1,603.46 | 4.08% | 1,736,500 |
| Feb 9, 2026 | 1,576.00 | 1,586.50 | 1,559.00 | 1,580.00 | 1,540.57 | 1.80% | 1,501,400 |
| Feb 6, 2026 | 1,566.00 | 1,573.50 | 1,538.00 | 1,552.00 | 1,513.27 | -2.14% | 1,275,300 |
| Feb 5, 2026 | 1,560.00 | 1,611.00 | 1,544.00 | 1,586.00 | 1,546.42 | 2.29% | 2,031,600 |
| Feb 4, 2026 | 1,619.50 | 1,625.50 | 1,550.50 | 1,550.50 | 1,511.80 | -6.57% | 2,973,200 |
| Feb 3, 2026 | 1,658.50 | 1,671.50 | 1,648.50 | 1,659.50 | 1,618.08 | -0.66% | 1,431,200 |
| Feb 2, 2026 | 1,701.00 | 1,715.00 | 1,653.50 | 1,670.50 | 1,628.81 | -2.79% | 2,098,200 |
| Jan 30, 2026 | 1,702.00 | 1,731.50 | 1,695.50 | 1,718.50 | 1,675.61 | 0.38% | 1,261,500 |
| Jan 29, 2026 | 1,708.00 | 1,727.50 | 1,687.00 | 1,712.00 | 1,669.27 | -1.15% | 1,413,700 |
| Jan 28, 2026 | 1,710.00 | 1,747.50 | 1,690.50 | 1,732.00 | 1,688.78 | -0.29% | 1,475,000 |
| Jan 27, 2026 | 1,750.50 | 1,770.00 | 1,672.50 | 1,737.00 | 1,693.65 | -2.96% | 3,514,200 |
| Jan 26, 2026 | 1,798.00 | 1,813.50 | 1,772.00 | 1,790.00 | 1,745.33 | 0.96% | 1,880,500 |
| Jan 23, 2026 | 1,784.50 | 1,805.50 | 1,773.00 | 1,773.00 | 1,728.75 | 0.88% | 1,230,200 |
| Jan 22, 2026 | 1,785.50 | 1,794.50 | 1,757.50 | 1,757.50 | 1,713.64 | -1.57% | 940,600 |
| Jan 21, 2026 | 1,813.00 | 1,828.00 | 1,785.00 | 1,785.50 | 1,740.94 | -2.83% | 1,043,800 |
| Jan 20, 2026 | 1,865.50 | 1,867.00 | 1,831.00 | 1,837.50 | 1,791.64 | -1.61% | 1,198,000 |
| Jan 19, 2026 | 1,877.00 | 1,883.50 | 1,857.50 | 1,867.50 | 1,820.89 | 0.54% | 910,600 |
| Jan 16, 2026 | 1,888.00 | 1,900.00 | 1,854.50 | 1,857.50 | 1,811.14 | -2.03% | 1,390,100 |
| Jan 15, 2026 | 1,906.00 | 1,925.00 | 1,885.00 | 1,896.00 | 1,848.68 | -0.60% | 1,007,000 |
| Jan 14, 2026 | 1,891.00 | 1,913.00 | 1,883.00 | 1,907.50 | 1,859.90 | 1.57% | 1,038,300 |
| Jan 13, 2026 | 1,913.50 | 1,918.50 | 1,878.00 | 1,878.00 | 1,831.13 | -1.88% | 1,063,900 |
| Jan 9, 2026 | 1,870.50 | 1,927.50 | 1,862.50 | 1,914.00 | 1,866.23 | 1.89% | 1,516,300 |
| Jan 8, 2026 | 1,870.00 | 1,896.00 | 1,867.50 | 1,878.50 | 1,831.62 | 0.48% | 892,200 |
| Jan 7, 2026 | 1,895.00 | 1,895.50 | 1,859.00 | 1,869.50 | 1,822.84 | -1.99% | 1,229,000 |
| Jan 6, 2026 | 1,908.00 | 1,915.50 | 1,890.50 | 1,907.50 | 1,859.90 | 0.13% | 943,000 |
| Jan 5, 2026 | 1,906.00 | 1,926.50 | 1,893.50 | 1,905.00 | 1,857.46 | -0.03% | 747,800 |
| Dec 30, 2025 | 1,920.00 | 1,927.50 | 1,898.50 | 1,905.50 | 1,857.95 | -0.52% | 539,800 |
| Dec 29, 2025 | 1,914.00 | 1,917.00 | 1,893.00 | 1,915.50 | 1,867.70 | 0.52% | 461,600 |
| Dec 26, 2025 | 1,927.50 | 1,929.00 | 1,897.50 | 1,905.50 | 1,857.95 | - | 730,700 |
| Dec 25, 2025 | 1,912.00 | 1,912.00 | 1,894.00 | 1,905.50 | 1,857.95 | 0.53% | 500,200 |
| Dec 24, 2025 | 1,928.00 | 1,935.00 | 1,894.50 | 1,895.50 | 1,848.20 | -1.81% | 671,100 |
| Dec 23, 2025 | 1,907.00 | 1,942.00 | 1,894.00 | 1,930.50 | 1,882.32 | 2.12% | 1,017,300 |
| Dec 22, 2025 | 1,938.50 | 1,939.50 | 1,882.50 | 1,890.50 | 1,843.32 | -1.23% | 1,052,200 |
| Dec 19, 2025 | 1,937.00 | 1,943.00 | 1,910.50 | 1,914.00 | 1,866.23 | -1.54% | 2,486,600 |
| Dec 18, 2025 | 1,929.00 | 1,945.00 | 1,922.50 | 1,944.00 | 1,895.48 | 0.65% | 710,300 |
| Dec 17, 2025 | 1,938.00 | 1,944.00 | 1,921.00 | 1,931.50 | 1,883.30 | -0.41% | 782,400 |
| Dec 16, 2025 | 1,941.00 | 1,975.00 | 1,927.00 | 1,939.50 | 1,891.10 | -0.97% | 810,400 |
| Dec 15, 2025 | 1,983.00 | 2,015.00 | 1,958.50 | 1,958.50 | 1,909.62 | 0.38% | 862,100 |
| Dec 12, 2025 | 1,942.00 | 1,961.50 | 1,927.00 | 1,951.00 | 1,902.31 | 0.57% | 907,300 |
| Dec 11, 2025 | 1,999.00 | 1,999.00 | 1,929.00 | 1,940.00 | 1,891.58 | -2.56% | 979,000 |
| Dec 10, 2025 | 2,000.00 | 2,004.00 | 1,978.00 | 1,991.00 | 1,941.31 | -0.75% | 624,400 |
| Dec 9, 2025 | 2,032.00 | 2,036.00 | 1,983.00 | 2,006.00 | 1,955.94 | -1.28% | 797,500 |
| Dec 8, 2025 | 2,030.00 | 2,033.50 | 1,998.00 | 2,032.00 | 1,981.29 | 0.44% | 787,600 |
| Dec 5, 2025 | 2,085.00 | 2,085.00 | 2,023.00 | 2,023.00 | 1,972.51 | -3.04% | 881,100 |
| Dec 4, 2025 | 2,035.00 | 2,091.00 | 2,033.50 | 2,086.50 | 2,034.43 | 1.90% | 875,200 |
| Dec 3, 2025 | 2,075.50 | 2,079.50 | 2,034.50 | 2,047.50 | 1,996.40 | -1.66% | 898,400 |
| Dec 2, 2025 | 2,079.00 | 2,113.00 | 2,075.00 | 2,082.00 | 2,030.04 | 0.85% | 909,400 |
| Dec 1, 2025 | 2,121.50 | 2,127.00 | 2,064.50 | 2,064.50 | 2,012.98 | -3.21% | 785,500 |