KOMEDA Holdings Co., Ltd. - 3543.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	3,020	3,030	3,030	3,030	3,010	56,600
December 23, 2025	3,005	3,025	3,025	3,030	2,998	114,300
December 22, 2025	3,025	2,997	2,997	3,030	2,993	159,000
December 19, 2025	3,050	3,030	3,030	3,050	3,025	98,100
December 18, 2025	3,010	3,040	3,040	3,050	3,005	129,300
December 17, 2025	3,005	2,995	2,995	3,015	2,980	140,500
December 16, 2025	3,020	3,015	3,015	3,030	3,005	158,400
December 15, 2025	3,015	3,015	3,015	3,030	3,000	199,100
December 12, 2025	2,989	3,000	3,000	3,010	2,989	121,400
December 11, 2025	3,010	2,986	2,986	3,015	2,980	137,700
December 10, 2025	3,010	3,015	3,015	3,030	3,000	96,900
December 09, 2025	3,010	3,010	3,010	3,010	2,983	139,500
December 08, 2025	3,000	3,010	3,010	3,015	3,000	75,600
December 05, 2025	3,010	3,000	3,000	3,015	2,995	95,200
December 04, 2025	3,000	3,015	3,015	3,015	2,992	102,900
December 03, 2025	3,035	3,005	3,005	3,040	3,005	126,300
December 02, 2025	3,055	3,045	3,045	3,060	3,040	68,800
December 01, 2025	3,055	3,060	3,060	3,080	3,040	109,600
November 28, 2025	3,050	3,045	3,045	3,070	3,040	103,400
November 27, 2025	3,045	3,060	3,060	3,060	3,040	109,600
November 26, 2025	3,050	3,055	3,055	3,055	3,035	99,100
November 25, 2025	3,030	3,025	3,025	3,045	3,015	113,800
November 21, 2025	3,005	3,050	3,050	3,050	3,005	170,100
November 20, 2025	2,986	2,996	2,996	3,005	2,978	123,500
November 19, 2025	2,966	2,986	2,986	2,994	2,966	151,000
November 18, 2025	2,981	2,966	2,966	2,994	2,954	167,700
November 17, 2025	2,976	2,983	2,983	2,985	2,961	149,900
November 14, 2025	2,980	2,982	2,982	2,998	2,977	125,100
November 13, 2025	2,975	2,987	2,987	2,988	2,971	90,300
November 12, 2025	2,961	2,966	2,966	2,979	2,958	120,500
November 11, 2025	2,965	2,957	2,957	2,967	2,938	115,400
November 10, 2025	2,974	2,965	2,965	2,980	2,951	177,800
November 07, 2025	2,913	2,940	2,940	2,940	2,911	148,600
November 06, 2025	2,910	2,914	2,914	2,925	2,892	163,900
November 05, 2025	2,900	2,907	2,907	2,915	2,894	203,100
November 04, 2025	2,903	2,900	2,900	2,903	2,866	194,200
October 31, 2025	2,900	2,904	2,904	2,913	2,892	152,600
October 30, 2025	2,885	2,898	2,898	2,898	2,875	406,200
October 29, 2025	2,935	2,888	2,888	2,935	2,885	306,700
October 28, 2025	2,981	2,961	2,961	2,981	2,951	201,000
October 27, 2025	2,999	2,985	2,985	2,999	2,982	161,300
October 24, 2025	3,005	2,986	2,986	3,015	2,980	184,300
October 23, 2025	3,020	3,015	3,015	3,040	3,000	153,000
October 22, 2025	2,992	3,000	3,000	3,015	2,992	187,600
October 21, 2025	2,984	2,992	2,992	2,997	2,978	154,700
October 20, 2025	2,995	2,985	2,985	2,999	2,978	133,100
October 17, 2025	2,960	2,975	2,975	2,983	2,958	144,300
October 16, 2025	2,980	2,960	2,960	2,989	2,950	182,000
October 15, 2025	3,000	2,982	2,982	3,000	2,972	190,400
October 14, 2025	2,969	2,970	2,970	3,000	2,954	283,100
October 10, 2025	2,990	3,005	3,005	3,005	2,967	337,000
October 09, 2025	3,035	3,005	3,005	3,055	2,993	576,500
October 08, 2025	3,040	3,050	3,050	3,080	3,035	345,200
October 07, 2025	3,040	3,015	3,015	3,045	3,015	258,300
October 06, 2025	3,075	3,065	3,065	3,075	3,035	165,100
October 03, 2025	3,005	3,035	3,035	3,035	3,000	156,200
October 02, 2025	3,040	3,020	3,020	3,050	3,000	148,300
October 01, 2025	3,105	3,045	3,045	3,105	3,040	171,600
September 30, 2025	3,140	3,110	3,110	3,145	3,105	162,100
September 29, 2025	3,210	3,130	3,130	3,210	3,130	194,900

KOMEDA Holdings Co., Ltd. (3543.T) JPX