Koei Tecmo Holdings Co., Ltd. - 3635.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,928	1,895.5	1,895.5	1,935	1,894.5	671,100
December 23, 2025	1,907	1,930.5	1,930.5	1,942	1,894	1.02M
December 22, 2025	1,938.5	1,890.5	1,890.5	1,939.5	1,882.5	1.05M
December 19, 2025	1,937	1,914	1,914	1,943	1,910.5	2.49M
December 18, 2025	1,929	1,944	1,944	1,945	1,922.5	710,300
December 17, 2025	1,938	1,931.5	1,931.5	1,944	1,921	782,400
December 16, 2025	1,941	1,939.5	1,939.5	1,975	1,927	810,400
December 15, 2025	1,983	1,958.5	1,958.5	2,015	1,958.5	862,100
December 12, 2025	1,942	1,951	1,951	1,961.5	1,927	907,300
December 11, 2025	1,999	1,940	1,940	1,999	1,929	979,000
December 10, 2025	2,000	1,991	1,991	2,004	1,978	624,400
December 09, 2025	2,032	2,006	2,006	2,036	1,983	797,500
December 08, 2025	2,030	2,032	2,032	2,033.5	1,998	787,600
December 05, 2025	2,085	2,023	2,023	2,085	2,023	881,100
December 04, 2025	2,035	2,086.5	2,086.5	2,091	2,033.5	875,200
December 03, 2025	2,075.5	2,047.5	2,047.5	2,079.5	2,034.5	898,400
December 02, 2025	2,079	2,082	2,082	2,113	2,075	909,400
December 01, 2025	2,121.5	2,064.5	2,064.5	2,127	2,064.5	785,500
November 28, 2025	2,120	2,133	2,133	2,147.5	2,118	591,100
November 27, 2025	2,139	2,128	2,128	2,147.5	2,125.5	703,400
November 26, 2025	2,145	2,139.5	2,139.5	2,160	2,124.5	582,700
November 25, 2025	2,165	2,133.5	2,133.5	2,169.5	2,121	765,500
November 21, 2025	2,060.5	2,130.5	2,130.5	2,136	2,055.5	1.64M
November 20, 2025	2,083	2,084	2,084	2,095.5	2,055.5	1.17M
November 19, 2025	2,085	2,077	2,077	2,110	2,065.5	995,600
November 18, 2025	2,117	2,082	2,082	2,132	2,074	1.12M
November 17, 2025	2,124.5	2,137.5	2,137.5	2,150	2,106.5	978,500
November 14, 2025	2,125	2,133.5	2,133.5	2,160	2,115	1.46M
November 13, 2025	2,135	2,124	2,124	2,141	2,109.5	1.16M
November 12, 2025	2,079	2,142.5	2,142.5	2,142.5	2,077	1.74M
November 11, 2025	2,052	2,058	2,058	2,068.5	2,021	852,900
November 10, 2025	2,070.5	2,052	2,052	2,071	2,018	1.29M
November 07, 2025	2,061.5	2,085	2,085	2,085	2,043	843,500
November 06, 2025	2,099	2,056	2,056	2,109	2,052	1.13M
November 05, 2025	2,099	2,056	2,056	2,109	2,052	1.33M
November 04, 2025	2,094	2,089	2,089	2,127.5	2,042	1.33M
October 31, 2025	2,049.5	2,080.5	2,080.5	2,099	2,040	1.23M
October 30, 2025	2,049.5	2,080.5	2,080.5	2,099	2,040	3.26M
October 29, 2025	2,054.5	2,056	2,056	2,085	2,037.5	1.23M
October 28, 2025	2,082	2,055.5	2,055.5	2,109	2,044.5	1.62M
October 27, 2025	2,121	2,094	2,094	2,134.5	2,090	1.55M
October 24, 2025	2,140.5	2,117	2,117	2,175	2,110.5	2.57M
October 23, 2025	2,065.5	2,054	2,054	2,068	2,029	948,600
October 22, 2025	2,100	2,081	2,081	2,114	2,070.5	1.35M
October 21, 2025	2,079	2,088.5	2,088.5	2,110	2,071	1.22M
October 20, 2025	2,050	2,074	2,074	2,080	2,044	771,000
October 17, 2025	2,032.5	2,022	2,022	2,049	2,011.5	926,400
October 16, 2025	2,059	2,049.5	2,049.5	2,072.5	2,036.5	760,800
October 15, 2025	2,030	2,048.5	2,048.5	2,070.5	2,023	1.18M
October 14, 2025	1,994	2,021	2,021	2,030	1,988	1.15M
October 10, 2025	2,064	2,017.5	2,017.5	2,066	2,010	1.03M
October 09, 2025	2,074	2,066	2,066	2,099.5	2,055	1.19M
October 08, 2025	2,050	2,077	2,077	2,098.5	2,048	1.58M
October 07, 2025	2,043	2,040	2,040	2,047	2,006	1.51M
October 06, 2025	2,020	2,021	2,021	2,034	1,996	1.63M
October 03, 2025	1,990	1,992	1,992	2,008.5	1,983.5	1.57M
October 02, 2025	1,981.5	1,971	1,971	1,990	1,946	1.42M
October 01, 2025	2,000	1,991.5	1,991.5	2,055	1,965	4.2M
September 30, 2025	1,855	1,925	1,925	1,936	1,855	1.77M
September 29, 2025	1,893.5	1,852	1,852	1,902.5	1,852	1.31M

Koei Tecmo Holdings Co., Ltd. (3635.T) JPX