Komeri Co.,Ltd. - 8218.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,185	3,210	3,210	3,220	3,175	44,000
August 15, 2025	3,225	3,185	3,185	3,225	3,165	44,900
August 14, 2025	3,265	3,225	3,225	3,265	3,210	67,200
August 13, 2025	3,235	3,285	3,285	3,290	3,210	85,700
August 12, 2025	3,215	3,235	3,235	3,235	3,190	72,900
August 08, 2025	3,200	3,215	3,215	3,220	3,180	46,300
August 07, 2025	3,250	3,200	3,200	3,270	3,200	56,900
August 06, 2025	3,205	3,250	3,250	3,250	3,205	42,900
August 05, 2025	3,180	3,180	3,180	3,210	3,175	32,200
August 04, 2025	3,185	3,180	3,180	3,195	3,150	48,600
August 01, 2025	3,150	3,200	3,200	3,205	3,150	80,000
July 31, 2025	3,120	3,125	3,125	3,140	3,105	55,200
July 30, 2025	3,125	3,135	3,135	3,155	3,120	74,100
July 29, 2025	3,070	3,120	3,120	3,130	3,050	66,000
July 28, 2025	3,110	3,090	3,090	3,125	3,085	102,900
July 25, 2025	3,115	3,095	3,095	3,120	3,075	89,300
July 24, 2025	3,090	3,100	3,100	3,145	3,085	154,500
July 23, 2025	3,145	3,100	3,100	3,240	3,080	382,100
July 22, 2025	3,040	3,015	3,015	3,045	2,973	135,800
July 18, 2025	3,015	3,025	3,025	3,035	3,005	39,400
July 17, 2025	2,995	3,015	3,015	3,015	2,979	41,700
July 16, 2025	3,000	3,000	3,000	3,020	2,996	45,500
July 15, 2025	2,990	3,005	3,005	3,010	2,990	55,000
July 14, 2025	2,984	2,986	2,986	2,994	2,963	49,900
July 11, 2025	2,985	2,984	2,984	3,015	2,969	93,800
July 10, 2025	2,977	2,962	2,962	2,984	2,947	73,200
July 09, 2025	2,970	2,977	2,977	3,005	2,964	76,800
July 08, 2025	2,952	2,965	2,965	2,967	2,926	77,000
July 07, 2025	2,902	2,947	2,947	2,984	2,902	68,700
July 04, 2025	2,922	2,913	2,913	2,936	2,906	30,200
July 03, 2025	2,927	2,922	2,922	2,950	2,913	46,700
July 02, 2025	2,903	2,927	2,927	2,931	2,898	62,700
July 01, 2025	2,931	2,903	2,903	2,943	2,900	58,900
June 30, 2025	2,950	2,946	2,946	2,972	2,942	91,800
June 27, 2025	2,900	2,928	2,928	2,930	2,900	59,500
June 26, 2025	2,882	2,917	2,917	2,917	2,882	60,600
June 25, 2025	2,889	2,890	2,890	2,895	2,870	65,300
June 24, 2025	2,915	2,903	2,903	2,922	2,902	48,300
June 23, 2025	2,884	2,904	2,904	2,920	2,867	79,900
June 20, 2025	2,871	2,888	2,888	2,888	2,868	126,100
June 19, 2025	2,848	2,867	2,867	2,869	2,833	52,200
June 18, 2025	2,832	2,871	2,871	2,874	2,830	86,700
June 17, 2025	2,818	2,839	2,839	2,839	2,808	74,200
June 16, 2025	2,848	2,824	2,824	2,850	2,811	72,800
June 13, 2025	2,816	2,837	2,837	2,847	2,816	112,400
June 12, 2025	2,846	2,839	2,839	2,859	2,819	77,500
June 11, 2025	2,827	2,853	2,853	2,869	2,827	51,300
June 10, 2025	2,852	2,827	2,827	2,868	2,817	86,800
June 09, 2025	2,860	2,856	2,856	2,873	2,848	49,000
June 06, 2025	2,870	2,860	2,860	2,881	2,851	39,000
June 05, 2025	2,853	2,870	2,870	2,882	2,853	55,400
June 04, 2025	2,856	2,861	2,861	2,883	2,856	43,000
June 03, 2025	2,882	2,871	2,871	2,891	2,870	48,500
June 02, 2025	2,877	2,879	2,879	2,887	2,858	55,000
May 30, 2025	2,851	2,886	2,886	2,893	2,851	89,600
May 29, 2025	2,898	2,869	2,869	2,907	2,849	109,800
May 28, 2025	2,915	2,899	2,899	2,930	2,898	76,600
May 27, 2025	2,910	2,906	2,906	2,915	2,895	28,500
May 26, 2025	2,917	2,906	2,906	2,917	2,894	48,300
May 23, 2025	2,911	2,910	2,910	2,925	2,893	42,100

Komeri Co.,Ltd. (8218.T) JPX