Skip to main content
Komeri Co.,Ltd. (TYO:8218)
Japan flag Japan · Delayed Price · Currency is JPY
3,420.00
+10.00 (0.29%)
Apr 28, 2026, 3:30 PM JST

Komeri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,410.003,430.003,390.003,420.003,420.000.29%87,900
Apr 27, 20263,440.003,455.003,395.003,410.003,410.00-1.02%155,400
Apr 24, 20263,425.003,450.003,410.003,445.003,445.000.58%65,100
Apr 23, 20263,440.003,455.003,405.003,425.003,425.00-0.58%111,200
Apr 22, 20263,540.003,540.003,445.003,445.003,445.00-2.96%80,700
Apr 21, 20263,550.003,590.003,530.003,550.003,550.00-112,200
Apr 20, 20263,600.003,600.003,540.003,550.003,550.00-1.66%66,600
Apr 17, 20263,575.003,620.003,570.003,610.003,610.000.84%83,000
Apr 16, 20263,615.003,640.003,580.003,580.003,580.00-2.05%85,300
Apr 15, 20263,605.003,655.003,580.003,655.003,655.001.81%148,300
Apr 14, 20263,630.003,630.003,555.003,590.003,590.00-0.14%110,500
Apr 13, 20263,650.003,685.003,590.003,595.003,595.00-2.57%129,900
Apr 10, 20263,650.003,690.003,630.003,690.003,690.001.51%182,400
Apr 9, 20263,645.003,660.003,620.003,635.003,635.000.41%85,500
Apr 8, 20263,690.003,690.003,590.003,620.003,620.00-0.82%95,700
Apr 7, 20263,670.003,710.003,625.003,650.003,650.00-0.54%95,000
Apr 6, 20263,660.003,675.003,635.003,670.003,670.000.55%81,300
Apr 3, 20263,590.003,650.003,590.003,650.003,650.000.69%47,800
Apr 2, 20263,565.003,630.003,560.003,625.003,625.002.26%115,200
Apr 1, 20263,530.003,545.003,500.003,545.003,545.001.29%47,300
Mar 31, 20263,530.003,555.003,495.003,500.003,500.00-1.55%113,500
Mar 30, 20263,445.003,555.003,415.003,555.003,555.00-0.42%161,500
Mar 27, 20263,550.003,585.003,535.003,570.003,542.000.71%196,800
Mar 26, 20263,585.003,585.003,515.003,545.003,517.20-1.25%128,400
Mar 25, 20263,595.003,600.003,565.003,590.003,561.841.84%111,500
Mar 24, 20263,505.003,535.003,495.003,525.003,497.351.88%83,700
Mar 23, 20263,465.003,480.003,455.003,460.003,432.86-0.72%105,500
Mar 19, 20263,510.003,535.003,485.003,485.003,457.67-2.11%105,000
Mar 18, 20263,525.003,570.003,520.003,560.003,532.080.99%60,100
Mar 17, 20263,515.003,540.003,500.003,525.003,497.350.71%62,200
Mar 16, 20263,475.003,535.003,455.003,500.003,472.551.30%95,500
Mar 13, 20263,415.003,505.003,415.003,455.003,427.901.17%107,400
Mar 12, 20263,375.003,430.003,365.003,415.003,388.221.34%102,100
Mar 11, 20263,385.003,415.003,370.003,370.003,343.57-0.44%80,200
Mar 10, 20263,370.003,415.003,370.003,385.003,358.450.89%76,400
Mar 9, 20263,275.003,370.003,260.003,355.003,328.69-1.32%88,900
Mar 6, 20263,380.003,410.003,345.003,400.003,373.33-0.73%58,100
Mar 5, 20263,480.003,500.003,405.003,425.003,398.140.44%92,200
Mar 4, 20263,500.003,520.003,365.003,410.003,383.25-4.35%101,200
Mar 3, 20263,660.003,660.003,545.003,565.003,537.04-2.46%108,200
Mar 2, 20263,655.003,710.003,615.003,655.003,626.33-0.27%166,600
Feb 27, 20263,645.003,665.003,590.003,665.003,636.250.55%122,900
Feb 26, 20263,670.003,675.003,640.003,645.003,616.41-0.68%89,400
Feb 25, 20263,670.003,670.003,620.003,670.003,641.22-75,000
Feb 24, 20263,645.003,685.003,620.003,670.003,641.221.80%163,900
Feb 20, 20263,610.003,620.003,585.003,605.003,576.73-0.14%57,900
Feb 19, 20263,640.003,640.003,560.003,610.003,581.69-0.82%63,100
Feb 18, 20263,635.003,650.003,625.003,640.003,611.451.53%52,000
Feb 17, 20263,550.003,610.003,550.003,585.003,556.881.13%79,600
Feb 16, 20263,545.003,545.003,520.003,545.003,517.200.28%75,300
Feb 13, 20263,530.003,540.003,495.003,535.003,507.270.86%84,000
Feb 12, 20263,460.003,515.003,445.003,505.003,477.511.59%74,900
Feb 10, 20263,430.003,470.003,415.003,450.003,422.940.58%59,100
Feb 9, 20263,410.003,440.003,395.003,430.003,403.101.18%75,400
Feb 6, 20263,415.003,420.003,370.003,390.003,363.41-1.31%54,100
Feb 5, 20263,400.003,435.003,385.003,435.003,408.062.54%124,700
Feb 4, 20263,320.003,375.003,310.003,350.003,323.730.60%79,000
Feb 3, 20263,305.003,340.003,295.003,330.003,303.881.83%64,300
Feb 2, 20263,325.003,345.003,270.003,270.003,244.35-0.91%71,300
Jan 30, 20263,280.003,300.003,245.003,300.003,274.121.69%72,600
Jan 29, 20263,255.003,275.003,215.003,245.003,219.55-1.82%104,500
Jan 28, 20263,410.003,420.003,300.003,305.003,279.08-4.20%184,700
Jan 27, 20263,465.003,475.003,415.003,450.003,422.94-1.00%92,300
Jan 26, 20263,500.003,510.003,470.003,485.003,457.67-1.13%105,200
Jan 23, 20263,605.003,615.003,505.003,525.003,497.35-2.35%111,600
Jan 22, 20263,600.003,640.003,575.003,610.003,581.690.84%76,000
Jan 21, 20263,610.003,625.003,540.003,580.003,551.92-0.42%154,800
Jan 20, 20263,555.003,600.003,545.003,595.003,566.801.13%66,300
Jan 19, 20263,535.003,565.003,515.003,555.003,527.120.85%63,700
Jan 16, 20263,500.003,525.003,485.003,525.003,497.350.28%75,600
Jan 15, 20263,490.003,525.003,485.003,515.003,487.430.29%50,300
Jan 14, 20263,470.003,505.003,460.003,505.003,477.511.01%71,200
Jan 13, 20263,500.003,500.003,465.003,470.003,442.78-62,200
Jan 9, 20263,455.003,490.003,440.003,470.003,442.781.46%70,600
Jan 8, 20263,430.003,440.003,420.003,420.003,393.18-0.87%47,600
Jan 7, 20263,425.003,460.003,395.003,450.003,422.940.73%59,800
Jan 6, 20263,445.003,445.003,395.003,425.003,398.14-0.15%65,200
Jan 5, 20263,410.003,450.003,390.003,430.003,403.100.29%54,600
Dec 30, 20253,440.003,455.003,415.003,420.003,393.18-0.58%33,200
Dec 29, 20253,455.003,470.003,420.003,440.003,413.02-0.86%62,300
Dec 26, 20253,460.003,475.003,455.003,470.003,442.780.29%33,300
Dec 25, 20253,450.003,465.003,440.003,460.003,432.860.29%16,900
Dec 24, 20253,475.003,480.003,445.003,450.003,422.94-1.15%29,000
Dec 23, 20253,465.003,490.003,460.003,490.003,462.630.72%28,500
Dec 22, 20253,490.003,505.003,435.003,465.003,437.82-0.57%47,600
Dec 19, 20253,485.003,490.003,450.003,485.003,457.67-84,600
Dec 18, 20253,450.003,490.003,435.003,485.003,457.671.01%54,900
Dec 17, 20253,460.003,460.003,435.003,450.003,422.94-0.14%32,600
Dec 16, 20253,475.003,490.003,450.003,455.003,427.90-1.29%58,500
Dec 15, 20253,430.003,500.003,415.003,500.003,472.552.04%68,000
Dec 12, 20253,445.003,445.003,410.003,430.003,403.100.59%55,300
Dec 11, 20253,470.003,485.003,400.003,410.003,383.25-1.30%64,800
Dec 10, 20253,415.003,465.003,410.003,455.003,427.900.73%56,900
Dec 9, 20253,395.003,435.003,380.003,430.003,403.101.48%77,800
Dec 8, 20253,385.003,400.003,370.003,380.003,353.49-0.15%41,900
Dec 5, 20253,405.003,410.003,370.003,385.003,358.45-1.31%50,200
Dec 4, 20253,390.003,435.003,385.003,430.003,403.101.18%55,300
Dec 3, 20253,365.003,410.003,345.003,390.003,363.41-77,600
Dec 2, 20253,430.003,430.003,375.003,390.003,363.41-0.88%64,100
Dec 1, 20253,495.003,500.003,415.003,420.003,393.18-2.15%85,400