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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,893	1,873	1,873	1,918	1,867	1.81M
September 25, 2025	1,900	1,902.5	1,902.5	1,908	1,884.5	1.11M
September 24, 2025	1,917	1,912	1,912	1,925.5	1,898.5	1.8M
September 22, 2025	1,920	1,930	1,930	1,944.5	1,910.5	1.92M
September 19, 2025	2,000	1,913	1,913	2,027.5	1,906.5	4.93M
September 18, 2025	1,952.5	1,998.5	1,998.5	2,014.5	1,930	9.92M
September 17, 2025	1,969	1,960.5	1,960.5	1,984	1,957	1.85M
September 16, 2025	2,008.5	1,977	1,977	2,019	1,950.5	2.99M
September 12, 2025	1,879	1,901	1,901	1,901	1,860	3.8M
September 11, 2025	1,897	1,870	1,870	1,909	1,850	6.05M
September 10, 2025	1,893.5	1,884.5	1,884.5	1,923.5	1,862.5	5.11M
September 09, 2025	1,910	1,914	1,914	1,939.5	1,909	1.31M
September 08, 2025	1,900	1,912.5	1,912.5	1,930	1,898	1.13M
September 05, 2025	1,912.5	1,901.5	1,901.5	1,924	1,893.5	1.14M
September 04, 2025	1,923	1,918	1,918	1,951	1,888	1.46M
September 03, 2025	1,849.5	1,930	1,930	1,960	1,848.5	3.89M
September 02, 2025	1,922	1,889.5	1,889.5	1,924.5	1,883	574,300
September 01, 2025	1,930	1,916.5	1,916.5	1,938.5	1,904.5	504,500
August 29, 2025	1,954	1,939.5	1,939.5	1,965.5	1,934	508,800
August 28, 2025	1,966	1,968.5	1,968.5	1,982.5	1,955	453,400
August 27, 2025	1,998.5	1,978.5	1,978.5	2,014.5	1,968	589,900
August 26, 2025	2,045	2,019.5	2,019.5	2,050	2,016	520,700
August 25, 2025	2,050.5	2,047	2,047	2,053	2,035	359,900
August 22, 2025	2,065	2,059	2,059	2,074	2,050.5	298,200
August 21, 2025	2,080	2,070.5	2,070.5	2,088	2,065.5	242,800
August 20, 2025	2,113.5	2,082	2,082	2,118.5	2,082	396,600
August 19, 2025	2,115	2,124.5	2,124.5	2,131.5	2,102	415,900
August 18, 2025	2,114	2,132.5	2,132.5	2,151	2,107	438,900
August 15, 2025	2,091.5	2,114	2,114	2,123	2,081	396,500
August 14, 2025	2,115	2,090.5	2,090.5	2,117	2,084.5	339,100
August 13, 2025	2,100	2,109	2,109	2,134.5	2,095	440,200
August 12, 2025	2,116	2,116	2,116	2,131.5	2,091.5	505,300
August 08, 2025	2,095	2,112	2,112	2,126.5	2,094	431,300
August 07, 2025	2,079.5	2,096	2,096	2,119	2,071	659,000
August 06, 2025	2,054	2,061	2,061	2,081.5	2,052	504,400
August 05, 2025	2,050	2,070.5	2,070.5	2,075.5	2,039.5	674,600
August 04, 2025	2,017	2,020.5	2,020.5	2,055	2,013	737,400
August 01, 2025	2,000	2,032	2,032	2,038.5	1,985	563,000
July 31, 2025	2,010	1,987.5	1,987.5	2,012.5	1,963	898,800
July 30, 2025	2,006	1,993	1,993	2,014.5	1,966	958,100
July 29, 2025	1,977	2,001.5	2,001.5	2,001.5	1,930.5	1.56M
July 28, 2025	2,060	2,042.5	2,042.5	2,076	2,038	630,700
July 25, 2025	2,118	2,084.5	2,084.5	2,143.5	2,068	715,500
July 24, 2025	2,100	2,120	2,120	2,126.5	2,086	582,900
July 23, 2025	2,069	2,088	2,088	2,098.5	2,044.5	582,000
July 22, 2025	2,080.5	2,058.5	2,058.5	2,093	2,048.5	548,800
July 18, 2025	2,105	2,076.5	2,076.5	2,105	2,075	346,100
July 17, 2025	2,070	2,094.5	2,094.5	2,095.5	2,065	427,100
July 16, 2025	2,084	2,069.5	2,069.5	2,094.5	2,065.5	557,900
July 15, 2025	2,115	2,062.5	2,062.5	2,115	2,060.5	413,000
July 14, 2025	2,080	2,090.5	2,090.5	2,101	2,073.5	312,700
July 11, 2025	2,114	2,112.5	2,112.5	2,147.5	2,102	461,400
July 10, 2025	2,149	2,113	2,113	2,163	2,097	682,800
July 09, 2025	2,135.5	2,136	2,136	2,139	2,077.5	774,100
July 08, 2025	2,190	2,124	2,124	2,198	2,120	691,000
July 07, 2025	2,188.5	2,158.5	2,158.5	2,195.5	2,151.5	650,100
July 04, 2025	2,190	2,168.5	2,168.5	2,205	2,154.5	834,800
July 03, 2025	2,185.5	2,162	2,162	2,239.5	2,145	860,800
July 02, 2025	2,300	2,221.5	2,221.5	2,316	2,221.5	699,300
July 01, 2025	2,336	2,307	2,307	2,364.5	2,303.5	462,700

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