Komeri Co.,Ltd. (8218.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8218.T Historical Return
If you invested ¥1000 in Komeri Co.,Ltd. (8218.T) 10 years ago, it would be worth ¥1,824.96 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,617.53, while ¥1000 invested 1 year ago would be worth ¥1,227.14. This corresponds to total returns of 82.5%, 61.75%, 22.71%, respectively, with annualized returns of 6.2%, 10.09%, 22.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8218.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3,980 | 3,945 | 3,945 | 4,010 | 3,940 | 89,800 |
| November 10, 2026 | 3,970 | 3,980 | 3,980 | 3,995 | 3,960 | 75,000 |
| November 09, 2026 | 3,935 | 3,970 | 3,970 | 3,995 | 3,915 | 91,900 |
| November 06, 2026 | 4,030 | 3,895 | 3,895 | 4,035 | 3,885 | 125,900 |
| November 05, 2026 | 3,920 | 4,060 | 4,060 | 4,080 | 3,900 | 205,800 |
| November 04, 2026 | 3,885 | 3,920 | 3,920 | 3,970 | 3,885 | 121,000 |
| November 02, 2026 | 3,910 | 3,910 | 3,910 | 3,930 | 3,880 | 87,200 |
| October 30, 2026 | 3,900 | 3,910 | 3,910 | 3,950 | 3,880 | 84,700 |
| October 29, 2026 | 3,850 | 3,885 | 3,885 | 3,885 | 3,790 | 179,000 |
| October 28, 2026 | 3,930 | 3,850 | 3,850 | 3,955 | 3,810 | 233,300 |
| October 27, 2026 | 3,955 | 3,900 | 3,900 | 3,980 | 3,860 | 174,500 |
| October 26, 2026 | 3,930 | 3,990 | 3,990 | 3,995 | 3,925 | 57,700 |
| October 23, 2026 | 3,980 | 3,940 | 3,940 | 4,025 | 3,930 | 86,500 |
| October 22, 2026 | 3,915 | 3,910 | 3,910 | 3,935 | 3,895 | 56,300 |
| October 21, 2026 | 3,960 | 3,915 | 3,915 | 3,960 | 3,895 | 67,400 |
| October 20, 2026 | 3,940 | 3,960 | 3,960 | 3,965 | 3,925 | 72,700 |
| October 19, 2026 | 3,970 | 3,940 | 3,940 | 3,985 | 3,930 | 83,800 |
| October 16, 2026 | 3,865 | 3,920 | 3,920 | 3,935 | 3,845 | 105,500 |
| October 15, 2026 | 3,830 | 3,865 | 3,865 | 3,875 | 3,805 | 87,300 |
| October 14, 2026 | 3,800 | 3,785 | 3,785 | 3,820 | 3,780 | 73,600 |
| October 13, 2026 | 3,780 | 3,800 | 3,800 | 3,805 | 3,745 | 60,900 |
| October 09, 2026 | 3,765 | 3,740 | 3,740 | 3,785 | 3,735 | 108,200 |
| October 08, 2026 | 3,740 | 3,735 | 3,735 | 3,740 | 3,715 | 87,100 |
| October 07, 2026 | 3,750 | 3,735 | 3,735 | 3,775 | 3,725 | 70,800 |
| October 06, 2026 | 3,720 | 3,750 | 3,750 | 3,775 | 3,720 | 90,300 |
| October 05, 2026 | 3,705 | 3,710 | 3,710 | 3,730 | 3,675 | 112,000 |
| October 02, 2026 | 3,725 | 3,705 | 3,705 | 3,725 | 3,685 | 108,400 |
| October 01, 2026 | 3,700 | 3,740 | 3,740 | 3,750 | 3,680 | 80,600 |
| September 30, 2026 | 3,750 | 3,720 | 3,720 | 3,750 | 3,695 | 105,100 |
| September 29, 2026 | 3,830 | 3,750 | 3,750 | 3,830 | 3,720 | 84,500 |
| September 28, 2026 | 3,940 | 3,870 | 3,870 | 3,950 | 3,855 | 103,800 |
| September 25, 2026 | 3,915 | 3,930 | 3,930 | 3,950 | 3,900 | 51,100 |
| September 24, 2026 | 3,865 | 3,910 | 3,910 | 3,910 | 3,850 | 88,300 |
| September 18, 2026 | 3,970 | 3,920 | 3,920 | 3,970 | 3,910 | 126,700 |
| September 17, 2026 | 3,915 | 3,970 | 3,970 | 3,970 | 3,915 | 93,200 |
| September 16, 2026 | 3,910 | 3,915 | 3,915 | 3,940 | 3,905 | 57,900 |
| September 15, 2026 | 3,935 | 3,910 | 3,910 | 3,945 | 3,900 | 78,400 |
| September 11, 2026 | 3,820 | 3,880 | 3,880 | 3,895 | 3,815 | 108,500 |
| September 10, 2026 | 3,855 | 3,855 | 3,855 | 3,865 | 3,810 | 74,300 |
| September 09, 2026 | 3,885 | 3,860 | 3,860 | 3,890 | 3,845 | 110,800 |
| September 08, 2026 | 3,870 | 3,885 | 3,885 | 3,905 | 3,845 | 90,100 |
| September 07, 2026 | 3,895 | 3,875 | 3,875 | 3,900 | 3,870 | 71,400 |
| September 04, 2026 | 3,880 | 3,920 | 3,920 | 3,935 | 3,870 | 84,900 |
| September 03, 2026 | 3,840 | 3,880 | 3,880 | 3,905 | 3,830 | 96,300 |
| September 02, 2026 | 3,855 | 3,845 | 3,845 | 3,860 | 3,810 | 84,100 |
| September 01, 2026 | 3,860 | 3,860 | 3,860 | 3,905 | 3,835 | 103,600 |
| August 31, 2026 | 3,860 | 3,860 | 3,860 | 3,870 | 3,815 | 118,900 |
| August 28, 2026 | 3,890 | 3,860 | 3,860 | 3,890 | 3,805 | 112,400 |
| August 27, 2026 | 3,880 | 3,880 | 3,880 | 3,915 | 3,865 | 79,500 |
| August 26, 2026 | 3,870 | 3,880 | 3,880 | 3,905 | 3,870 | 63,600 |
| August 25, 2026 | 3,900 | 3,870 | 3,870 | 3,930 | 3,865 | 87,200 |
| August 24, 2026 | 3,880 | 3,875 | 3,875 | 3,920 | 3,865 | 86,900 |
| August 21, 2026 | 3,880 | 3,880 | 3,880 | 3,915 | 3,860 | 92,500 |
| August 20, 2026 | 3,885 | 3,880 | 3,880 | 3,915 | 3,870 | 68,800 |
| August 19, 2026 | 3,890 | 3,860 | 3,860 | 3,895 | 3,825 | 102,300 |
| August 18, 2026 | 3,810 | 3,845 | 3,845 | 3,875 | 3,805 | 96,500 |
| August 17, 2026 | 3,885 | 3,825 | 3,825 | 3,895 | 3,825 | 69,500 |
| August 14, 2026 | 3,840 | 3,885 | 3,885 | 3,890 | 3,835 | 69,300 |
| August 13, 2026 | 3,870 | 3,870 | 3,870 | 3,890 | 3,815 | 74,100 |
| August 12, 2026 | 3,925 | 3,885 | 3,885 | 3,940 | 3,865 | 122,200 |
AD
