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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,070	3,110	3,110	3,120	3,070	217,200
August 15, 2025	3,090	3,085	3,085	3,100	3,070	193,300
August 14, 2025	3,085	3,085	3,085	3,100	3,070	221,500
August 13, 2025	3,100	3,100	3,100	3,115	3,075	193,100
August 12, 2025	3,110	3,085	3,085	3,110	3,080	238,500
August 08, 2025	3,095	3,110	3,110	3,110	3,080	118,400
August 07, 2025	3,085	3,085	3,085	3,120	3,080	147,700
August 06, 2025	3,100	3,095	3,095	3,100	3,070	113,100
August 05, 2025	3,075	3,095	3,095	3,105	3,075	171,700
August 04, 2025	3,050	3,060	3,060	3,080	3,050	161,900
August 01, 2025	3,030	3,055	3,055	3,060	3,015	209,200
July 31, 2025	3,015	3,010	3,010	3,020	2,996	104,300
July 30, 2025	2,974	3,010	3,010	3,010	2,974	122,800
July 29, 2025	2,995	2,978	2,978	2,999	2,965	128,600
July 28, 2025	3,000	2,998	2,998	3,020	2,983	143,000
July 25, 2025	3,000	3,000	3,000	3,020	2,996	103,500
July 24, 2025	2,962	3,015	3,015	3,015	2,962	160,500
July 23, 2025	2,957	2,961	2,961	2,973	2,949	234,400
July 22, 2025	2,958	2,962	2,962	2,978	2,953	151,700
July 18, 2025	3,010	2,973	2,973	3,015	2,970	133,700
July 17, 2025	2,975	3,005	3,005	3,005	2,974	239,400
July 16, 2025	2,945	2,958	2,958	2,973	2,936	190,100
July 15, 2025	2,977	2,935	2,935	2,980	2,935	226,100
July 14, 2025	2,980	2,952	2,952	3,015	2,928	460,000
July 11, 2025	3,030	3,025	3,025	3,065	3,015	196,400
July 10, 2025	3,065	3,030	3,030	3,080	3,020	205,400
July 09, 2025	3,040	3,055	3,055	3,075	3,035	162,700
July 08, 2025	3,025	3,040	3,040	3,050	3,020	173,000
July 07, 2025	2,997	3,015	3,015	3,025	2,997	119,700
July 04, 2025	2,990	2,996	2,996	3,005	2,989	78,300
July 03, 2025	2,992	2,986	2,986	3,000	2,975	117,400
July 02, 2025	2,965	2,987	2,987	2,992	2,945	135,600
July 01, 2025	2,971	2,967	2,967	2,981	2,965	105,700
June 30, 2025	2,973	2,971	2,971	2,986	2,971	122,400
June 27, 2025	2,985	2,971	2,971	2,995	2,960	168,300
June 26, 2025	2,960	2,995	2,995	3,005	2,958	171,600
June 25, 2025	2,976	2,964	2,964	2,981	2,961	129,900
June 24, 2025	3,005	2,980	2,980	3,005	2,968	156,300
June 23, 2025	3,005	2,997	2,997	3,005	2,983	120,500
June 20, 2025	3,025	3,010	3,010	3,035	3,010	617,500
June 19, 2025	3,000	3,015	3,015	3,020	2,995	115,800
June 18, 2025	2,980	2,991	2,991	3,015	2,980	177,900
June 17, 2025	2,963	2,983	2,983	2,998	2,957	171,300
June 16, 2025	2,945	2,962	2,962	2,967	2,942	116,400
June 13, 2025	2,953	2,942	2,942	2,971	2,934	202,300
June 12, 2025	2,930	2,950	2,950	2,950	2,927	142,000
June 11, 2025	2,900	2,930	2,930	2,942	2,892	250,600
June 10, 2025	2,896	2,885	2,885	2,905	2,875	168,900
June 09, 2025	2,852	2,888	2,888	2,892	2,852	198,600
June 06, 2025	2,835	2,846	2,846	2,856	2,828	96,700
June 05, 2025	2,820	2,825	2,825	2,834	2,813	116,800
June 04, 2025	2,813	2,820	2,820	2,830	2,805	81,100
June 03, 2025	2,830	2,820	2,820	2,830	2,816	88,700
June 02, 2025	2,830	2,826	2,826	2,835	2,817	108,200
May 30, 2025	2,833	2,832	2,832	2,844	2,829	147,000
May 29, 2025	2,852	2,842	2,842	2,859	2,841	142,700
May 28, 2025	2,870	2,852	2,852	2,870	2,850	141,600
May 27, 2025	2,853	2,862	2,862	2,873	2,845	121,800
May 26, 2025	2,838	2,850	2,850	2,852	2,833	111,200
May 23, 2025	2,828	2,829	2,829	2,839	2,822	94,400

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