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

3,080.00

+70(+2.33%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	3,010	3,080	3,080	3,080	3,005	323,500
April 02, 2026	2,988	3,010	3,010	3,015	2,984	263,800
April 01, 2026	2,970	2,990	2,990	2,990	2,942	191,800
March 31, 2026	2,954	2,959	2,959	2,972	2,947	210,500
March 30, 2026	2,965	2,940	2,940	2,970	2,920	306,000
March 27, 2026	2,997	3,010	3,010	3,015	2,996	278,400
March 26, 2026	2,984	2,995	2,995	2,995	2,970	179,200
March 25, 2026	2,980	2,984	2,984	2,992	2,974	199,300
March 24, 2026	2,950	2,973	2,973	2,975	2,950	226,000
March 23, 2026	2,950	2,937	2,937	2,950	2,922	244,700
March 19, 2026	2,959	2,954	2,954	2,977	2,950	191,300
March 18, 2026	2,972	2,976	2,976	2,976	2,949	206,000
March 17, 2026	2,948	2,972	2,972	2,982	2,943	267,400
March 16, 2026	2,937	2,946	2,946	2,959	2,927	293,400
March 13, 2026	2,926	2,928	2,928	2,950	2,919	278,500
March 12, 2026	2,933	2,926	2,926	2,937	2,900	245,700
March 11, 2026	2,938	2,938	2,938	2,953	2,928	261,700
March 10, 2026	2,922	2,929	2,929	2,933	2,905	130,800
March 09, 2026	2,864	2,918	2,918	2,918	2,840	417,200
March 06, 2026	2,875	2,898	2,898	2,898	2,850	188,000
March 05, 2026	2,871	2,887	2,887	2,919	2,868	286,300
March 04, 2026	2,859	2,878	2,878	2,878	2,828	272,000
March 03, 2026	2,895	2,877	2,877	2,897	2,854	367,700
March 02, 2026	2,900	2,917	2,917	2,932	2,888	331,500
February 27, 2026	2,912	2,931	2,931	2,931	2,885	447,600
February 26, 2026	2,891	2,888	2,888	2,911	2,877	737,900
February 25, 2026	2,919	2,936	2,906	2,940	2,915	1.35M
February 24, 2026	2,905	2,917	2,887.19	2,933	2,901	990,000
February 20, 2026	2,909	2,905	0	2,914	2,900	452,000
February 19, 2026	2,900	2,923	0	2,925	2,891	510,100
February 18, 2026	2,897	2,900	0	2,909	2,886	332,600
February 17, 2026	2,899	2,882	0	2,899	2,876	326,500
February 16, 2026	2,900	2,886	0	2,901	2,883	476,100
February 13, 2026	2,895	2,904	0	2,904	2,872	440,800
February 12, 2026	2,880	2,895	0	2,901	2,876	473,200
February 10, 2026	2,870	2,880	0	2,890	2,865	331,400
February 09, 2026	2,871	2,874	0	2,874	2,858	359,200
February 06, 2026	2,873	2,856	0	2,876	2,846	262,500
February 05, 2026	2,867	2,870	0	2,871	2,843	280,500
February 04, 2026	2,850	2,848	0	2,853	2,840	214,500
February 03, 2026	2,835	2,850	0	2,851	2,826	253,900
February 02, 2026	2,856	2,836	0	2,860	2,836	249,100
January 30, 2026	2,820	2,836	0	2,841	2,808	217,400
January 29, 2026	2,808	2,810	0	2,813	2,784	429,900
January 28, 2026	2,858	2,820	0	2,858	2,820	425,000
January 27, 2026	2,876	2,873	0	2,879	2,861	229,400
January 26, 2026	2,906	2,875	0	2,909	2,875	303,900
January 23, 2026	2,900	2,905	0	2,905	2,889	240,300
January 22, 2026	2,880	2,884	0	2,903	2,869	409,000
January 21, 2026	2,895	2,875	0	2,895	2,865	379,400
January 20, 2026	2,880	2,894	0	2,894	2,865	397,500
January 19, 2026	2,874	2,868	0	2,879	2,860	475,200
January 16, 2026	2,920	2,872	0	2,920	2,872	930,500
January 15, 2026	2,918	2,911	0	2,940	2,896	1.07M
January 14, 2026	3,005	2,985	0	3,005	2,985	341,800
January 13, 2026	3,035	3,000	0	3,035	3,000	220,900
January 09, 2026	3,020	3,025	0	3,035	3,020	118,900
January 08, 2026	3,020	3,020	0	3,035	3,010	89,900
January 07, 2026	3,040	3,020	0	3,045	3,015	110,600
January 06, 2026	3,025	3,040	0	3,050	3,020	110,600