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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,356.5	2,356	2,356	2,395.5	2,356	500,200
June 27, 2025	2,351.5	2,359.5	2,359.5	2,372	2,338.5	474,200
June 26, 2025	2,323.5	2,351.5	2,351.5	2,367	2,322.5	511,700
June 25, 2025	2,350	2,337.5	2,337.5	2,356.5	2,312.5	505,800
June 24, 2025	2,349.5	2,348.5	2,348.5	2,356	2,302.5	549,500
June 23, 2025	2,350	2,334.5	2,334.5	2,358.5	2,326.5	550,100
June 20, 2025	2,368	2,354.5	2,354.5	2,407	2,354	2.56M
June 19, 2025	2,363	2,372.5	2,372.5	2,409.5	2,360.5	513,900
June 18, 2025	2,335	2,382.5	2,382.5	2,407.5	2,334.5	552,700
June 17, 2025	2,336.5	2,336.5	2,336.5	2,343	2,316.5	303,000
June 16, 2025	2,312.5	2,338	2,338	2,338	2,301.5	552,000
June 13, 2025	2,303	2,318	2,318	2,355	2,294	501,600
June 12, 2025	2,278	2,304.5	2,304.5	2,312	2,272	425,600
June 11, 2025	2,309	2,280	2,280	2,315	2,262.5	430,400
June 10, 2025	2,316	2,318.5	2,318.5	2,335.5	2,299.5	423,400
June 09, 2025	2,294	2,321.5	2,321.5	2,321.5	2,287.5	527,900
June 06, 2025	2,310	2,293	2,293	2,327	2,281.5	440,100
June 05, 2025	2,345	2,312	2,312	2,355	2,300.5	658,000
June 04, 2025	2,322.5	2,318.5	2,318.5	2,331.5	2,304.5	547,200
June 03, 2025	2,363	2,326.5	2,326.5	2,377	2,323.5	437,700
June 02, 2025	2,373	2,358.5	2,358.5	2,383.5	2,338.5	363,900
May 30, 2025	2,362	2,392	2,392	2,397.5	2,354	607,000
May 29, 2025	2,411.5	2,410	2,410	2,435	2,400.5	486,400

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