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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	3,105	3,130	3,130	3,180	3,105	85,100
September 04, 2025	3,045	3,155	3,155	3,155	3,030	304,900
September 03, 2025	2,955	2,952	2,952	2,976	2,930	111,600
September 02, 2025	3,040	2,994	2,994	3,040	2,977	139,300
September 01, 2025	2,954	2,995	2,995	3,000	2,934	110,800
August 29, 2025	2,950	2,962	2,962	2,980	2,943	45,900
August 28, 2025	2,925	2,963	2,963	2,970	2,918	36,000
August 27, 2025	2,940	2,929	2,929	2,942	2,909	57,700
August 26, 2025	3,000	2,942	2,942	3,000	2,942	48,000
August 25, 2025	2,977	2,998	2,998	3,020	2,971	67,600
August 22, 2025	2,925	2,920	2,920	2,931	2,909	48,900
August 21, 2025	3,000	2,922	2,922	3,000	2,922	79,500
August 20, 2025	3,030	3,000	3,000	3,035	2,999	56,700
August 19, 2025	2,988	3,025	3,025	3,040	2,969	139,700
August 18, 2025	2,931	2,953	2,953	2,964	2,906	163,100
August 15, 2025	2,850	2,898	2,898	2,927	2,850	212,700
August 14, 2025	2,793	2,837	2,837	2,859	2,785	409,600
August 13, 2025	2,840	2,792	2,792	2,858	2,780	607,400
August 12, 2025	3,045	3,060	3,060	3,075	3,000	152,700
August 08, 2025	2,993	3,025	3,025	3,030	2,993	67,800
August 07, 2025	2,989	2,992	2,992	3,015	2,958	62,800
August 06, 2025	2,942	2,943	2,943	2,960	2,940	33,500
August 05, 2025	2,961	2,940	2,940	2,999	2,940	35,100
August 04, 2025	2,926	2,964	2,964	2,972	2,919	31,900
August 01, 2025	2,941	2,973	2,973	2,997	2,934	50,100
July 31, 2025	2,992	2,938	2,938	2,992	2,936	83,900
July 30, 2025	3,015	3,020	3,020	3,055	3,015	75,200
July 29, 2025	2,978	3,015	3,015	3,015	2,958	48,700
July 28, 2025	2,976	3,010	3,010	3,020	2,972	49,500
July 25, 2025	2,997	2,987	2,987	3,010	2,975	66,500
July 24, 2025	2,955	2,993	2,993	2,994	2,925	89,600
July 23, 2025	2,869	2,964	2,964	2,975	2,848	185,000
July 22, 2025	2,794	2,850	2,850	2,902	2,791	212,500

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