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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,909	2,905	2,905	2,914	2,900	452,000
February 19, 2026	2,900	2,923	2,923	2,925	2,891	510,100
February 18, 2026	2,897	2,900	2,900	2,909	2,886	332,600
February 17, 2026	2,899	2,882	2,882	2,899	2,876	326,500
February 16, 2026	2,900	2,886	2,886	2,901	2,883	476,100
February 13, 2026	2,895	2,904	2,904	2,904	2,872	440,800
February 12, 2026	2,880	2,895	2,895	2,901	2,876	473,200
February 10, 2026	2,870	2,880	2,880	2,890	2,865	331,400
February 09, 2026	2,871	2,874	2,874	2,874	2,858	359,200
February 06, 2026	2,873	2,856	2,856	2,876	2,846	262,500
February 05, 2026	2,867	2,870	2,870	2,871	2,843	280,500
February 04, 2026	2,850	2,848	2,848	2,853	2,840	214,500
February 03, 2026	2,835	2,850	2,850	2,851	2,826	253,900
February 02, 2026	2,856	2,836	2,836	2,860	2,836	249,100
January 30, 2026	2,820	2,836	2,836	2,841	2,808	217,400
January 29, 2026	2,808	2,810	2,810	2,813	2,784	429,900
January 28, 2026	2,858	2,820	2,820	2,858	2,820	425,000
January 27, 2026	2,876	2,873	2,873	2,879	2,861	229,400
January 26, 2026	2,906	2,875	2,875	2,909	2,875	303,900
January 23, 2026	2,900	2,905	2,905	2,905	2,889	240,300
January 22, 2026	2,880	2,884	2,884	2,903	2,869	409,000
January 21, 2026	2,895	2,875	2,875	2,895	2,865	379,400
January 20, 2026	2,880	2,894	2,894	2,894	2,865	397,500
January 19, 2026	2,874	2,868	2,868	2,879	2,860	475,200
January 16, 2026	2,920	2,872	2,872	2,920	2,872	930,500
January 15, 2026	2,918	2,911	2,911	2,940	2,896	1.07M
January 14, 2026	3,005	2,985	2,985	3,005	2,985	341,800
January 13, 2026	3,035	3,000	3,000	3,035	3,000	220,900
January 09, 2026	3,020	3,025	3,025	3,035	3,020	118,900
January 08, 2026	3,020	3,020	3,020	3,035	3,010	89,900
January 07, 2026	3,040	3,020	3,020	3,045	3,015	110,600
January 06, 2026	3,025	3,040	3,040	3,050	3,020	110,600
January 05, 2026	3,035	3,015	3,015	3,040	3,005	118,300
December 30, 2025	3,045	3,035	3,035	3,060	3,035	70,800
December 29, 2025	3,040	3,045	3,045	3,045	3,025	94,400
December 26, 2025	3,030	3,040	3,040	3,040	3,020	68,900
December 25, 2025	3,030	3,030	3,030	3,035	3,015	50,700
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

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