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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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