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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	3,200	3,220	3,220	3,230	3,195	198,700
September 25, 2025	3,160	3,210	3,210	3,225	3,150	238,300
September 24, 2025	3,135	3,150	3,150	3,160	3,125	166,300
September 22, 2025	3,145	3,120	3,120	3,165	3,115	150,500
September 19, 2025	3,130	3,160	3,160	3,160	3,125	348,200
September 18, 2025	3,120	3,140	3,140	3,140	3,110	192,800
September 17, 2025	3,090	3,110	3,110	3,110	3,075	192,800
September 16, 2025	3,070	3,095	3,095	3,095	3,060	145,100
September 12, 2025	3,060	3,075	3,075	3,085	3,060	170,200
September 11, 2025	3,070	3,040	3,040	3,070	3,040	80,200
September 10, 2025	3,060	3,060	3,060	3,075	3,045	106,700
September 09, 2025	3,055	3,045	3,045	3,075	3,035	120,400
September 08, 2025	3,030	3,045	3,045	3,060	3,030	119,600
September 05, 2025	3,035	3,025	3,025	3,045	3,020	87,000

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