Komehyo Holdings Co.,Ltd. - 2780.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,783	2,700	2,700	2,783	2,698	72,200
December 04, 2025	2,743	2,757	2,757	2,768	2,725	61,300
December 03, 2025	2,743	2,742	2,742	2,756	2,730	73,000
December 02, 2025	2,718	2,701	2,701	2,721	2,691	72,600
December 01, 2025	2,792	2,729	2,729	2,792	2,706	113,300
November 28, 2025	2,805	2,792	2,792	2,830	2,790	56,200
November 27, 2025	2,820	2,798	2,798	2,831	2,790	51,100
November 26, 2025	2,780	2,818	2,818	2,823	2,780	55,200
November 25, 2025	2,788	2,790	2,790	2,800	2,766	63,100
November 21, 2025	2,719	2,738	2,738	2,762	2,716	65,700
November 20, 2025	2,731	2,739	2,739	2,795	2,716	109,600
November 19, 2025	2,682	2,681	2,681	2,717	2,674	60,500
November 18, 2025	2,702	2,672	2,672	2,702	2,650	148,900
November 17, 2025	2,808	2,701	2,701	2,837	2,662	283,200
November 14, 2025	2,921	2,838	2,838	2,922	2,821	209,100
November 13, 2025	2,978	2,971	2,971	2,979	2,949	53,100
November 12, 2025	2,933	2,947	2,947	2,985	2,930	66,900
November 11, 2025	2,963	2,946	2,946	2,969	2,913	67,300
November 10, 2025	2,960	2,969	2,969	2,986	2,879	186,700
November 07, 2025	2,995	3,030	3,030	3,035	2,993	25,500
November 06, 2025	3,045	3,005	3,005	3,045	2,990	44,200
November 05, 2025	3,045	3,005	3,005	3,045	2,990	44,200
November 04, 2025	3,005	3,045	3,045	3,050	2,967	65,200
October 31, 2025	3,020	3,000	3,000	3,020	2,970	65,500
October 30, 2025	2,989	3,010	3,010	3,025	2,975	43,100
October 29, 2025	3,110	3,015	3,015	3,120	3,000	118,000
October 28, 2025	3,135	3,120	3,120	3,165	3,100	69,700
October 27, 2025	3,165	3,175	3,175	3,200	3,155	30,200
October 24, 2025	3,200	3,165	3,165	3,200	3,145	60,000
October 23, 2025	3,230	3,225	3,225	3,245	3,205	46,000
October 22, 2025	3,220	3,230	3,230	3,255	3,205	85,000
October 21, 2025	3,130	3,205	3,205	3,255	3,115	166,800
October 20, 2025	3,090	3,125	3,125	3,125	3,050	83,600
October 17, 2025	3,040	3,020	3,020	3,060	3,010	46,600
October 16, 2025	3,060	3,040	3,040	3,080	3,025	31,300
October 15, 2025	2,971	3,050	3,050	3,055	2,971	72,700
October 14, 2025	2,922	2,943	2,943	2,979	2,922	87,000
October 10, 2025	2,970	2,972	2,972	2,994	2,946	54,800
October 09, 2025	3,010	2,999	2,999	3,040	2,985	45,200
October 08, 2025	3,005	3,020	3,020	3,035	2,996	35,700
October 07, 2025	2,978	2,992	2,992	3,010	2,958	39,700
October 06, 2025	2,984	2,982	2,982	2,998	2,940	60,100
October 03, 2025	2,883	2,934	2,934	2,944	2,883	35,500
October 02, 2025	2,910	2,893	2,893	2,912	2,855	67,500
October 01, 2025	2,964	2,870	2,870	2,965	2,865	178,500
September 30, 2025	2,990	2,989	2,989	3,015	2,951	92,300
September 29, 2025	3,050	2,985	2,985	3,050	2,985	70,000
September 26, 2025	3,075	3,075	3,075	3,080	3,050	33,800
September 25, 2025	3,100	3,075	3,075	3,105	3,055	39,200
September 24, 2025	3,090	3,080	3,080	3,090	3,055	31,300
September 22, 2025	3,075	3,105	3,105	3,130	3,070	54,700
September 19, 2025	3,095	3,040	3,040	3,105	3,020	71,500
September 18, 2025	3,095	3,090	3,090	3,115	3,055	44,400
September 17, 2025	3,090	3,080	3,080	3,095	3,050	44,400
September 16, 2025	3,040	3,080	3,080	3,090	3,020	51,400
September 12, 2025	3,045	3,040	3,040	3,065	3,030	54,700
September 11, 2025	3,050	3,030	3,030	3,055	2,994	100,000
September 10, 2025	3,065	3,050	3,050	3,090	3,030	64,200
September 09, 2025	3,090	3,080	3,080	3,130	3,060	80,500
September 08, 2025	3,130	3,090	3,090	3,170	3,090	70,800

Komehyo Holdings Co.,Ltd. (2780.T) JPX