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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,814	2,744	2,744	2,814	2,744	102,100
July 17, 2025	2,756	2,772	2,772	2,787	2,756	34,400
July 16, 2025	2,781	2,763	2,763	2,800	2,746	71,700
July 15, 2025	2,850	2,780	2,780	2,854	2,760	181,400
July 14, 2025	2,870	2,874	2,874	2,901	2,863	28,800
July 11, 2025	2,869	2,875	2,875	2,909	2,869	37,000
July 10, 2025	2,914	2,895	2,895	2,918	2,860	75,700
July 09, 2025	2,802	2,868	2,868	2,889	2,797	86,400
July 08, 2025	2,770	2,810	2,810	2,813	2,768	30,500
July 07, 2025	2,772	2,783	2,783	2,798	2,772	29,400
July 04, 2025	2,763	2,776	2,776	2,818	2,763	37,800
July 03, 2025	2,780	2,767	2,767	2,786	2,764	42,300
July 02, 2025	2,752	2,790	2,790	2,808	2,731	74,800
July 01, 2025	2,800	2,765	2,765	2,802	2,750	74,400
June 30, 2025	2,825	2,810	2,810	2,846	2,800	44,800
June 27, 2025	2,808	2,825	2,825	2,852	2,808	55,100
June 26, 2025	2,820	2,810	2,810	2,828	2,781	66,100
June 25, 2025	2,780	2,803	2,803	2,836	2,775	79,700
June 24, 2025	2,754	2,761	2,761	2,782	2,751	43,400
June 23, 2025	2,771	2,741	2,741	2,772	2,733	78,900
June 20, 2025	2,859	2,805	2,805	2,859	2,787	146,100
June 19, 2025	2,855	2,845	2,845	2,861	2,827	54,900
June 18, 2025	2,802	2,857	2,857	2,870	2,797	77,500
June 17, 2025	2,774	2,809	2,809	2,813	2,773	50,600
June 16, 2025	2,754	2,772	2,772	2,786	2,742	53,400
June 13, 2025	2,802	2,758	2,758	2,812	2,752	64,400
June 12, 2025	2,801	2,814	2,814	2,828	2,795	51,000
June 11, 2025	2,781	2,792	2,792	2,800	2,752	144,500
June 10, 2025	2,746	2,751	2,751	2,782	2,746	50,700
June 09, 2025	2,778	2,746	2,746	2,788	2,730	62,600
June 06, 2025	2,773	2,758	2,758	2,808	2,753	64,500
June 05, 2025	2,799	2,801	2,801	2,820	2,779	53,500
June 04, 2025	2,821	2,809	2,809	2,834	2,799	51,700
June 03, 2025	2,830	2,829	2,829	2,838	2,798	44,500
June 02, 2025	2,867	2,827	2,827	2,879	2,791	68,400
May 30, 2025	2,826	2,866	2,866	2,867	2,826	57,900
May 29, 2025	2,842	2,826	2,826	2,858	2,824	71,000
May 28, 2025	2,824	2,838	2,838	2,889	2,824	66,100
May 27, 2025	2,866	2,829	2,829	2,871	2,819	83,800
May 26, 2025	2,854	2,850	2,850	2,888	2,839	42,400
May 23, 2025	2,878	2,846	2,846	2,903	2,846	68,400

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