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 ¥1,919.04 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,643.79, while ¥1000 invested 1 year ago would be worth ¥1,209.66. This corresponds to total returns of 91.9%, 64.38%, 20.97%, respectively, with annualized returns of 6.73%, 10.45%, 20.97%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 3,930 | 3,925 | 3,925 | 3,940 | 3,890 | 87,900 |
| August 07, 2026 | 3,880 | 3,905 | 3,905 | 3,950 | 3,880 | 119,700 |
| August 06, 2026 | 3,810 | 3,880 | 3,880 | 3,905 | 3,795 | 152,700 |
| August 05, 2026 | 3,740 | 3,765 | 3,765 | 3,845 | 3,725 | 137,300 |
| August 04, 2026 | 3,885 | 3,760 | 3,760 | 3,905 | 3,755 | 209,400 |
| August 03, 2026 | 3,845 | 3,885 | 3,885 | 3,930 | 3,820 | 235,100 |
| July 31, 2026 | 4,030 | 3,860 | 3,860 | 4,035 | 3,845 | 228,000 |
| July 30, 2026 | 4,065 | 4,035 | 4,035 | 4,190 | 4,010 | 326,300 |
| July 29, 2026 | 3,950 | 4,065 | 4,065 | 4,145 | 3,880 | 563,400 |
| July 28, 2026 | 3,600 | 3,630 | 3,630 | 3,660 | 3,585 | 95,800 |
| July 27, 2026 | 3,545 | 3,590 | 3,590 | 3,590 | 3,515 | 77,100 |
| July 23, 2026 | 3,485 | 3,470 | 3,470 | 3,505 | 3,455 | 63,700 |
| July 22, 2026 | 3,535 | 3,490 | 3,490 | 3,535 | 3,465 | 71,100 |
| July 21, 2026 | 3,525 | 3,535 | 3,535 | 3,590 | 3,510 | 86,700 |
| July 17, 2026 | 3,495 | 3,525 | 3,525 | 3,575 | 3,485 | 59,500 |
| July 16, 2026 | 3,460 | 3,485 | 3,485 | 3,505 | 3,460 | 51,100 |
| July 15, 2026 | 3,485 | 3,470 | 3,470 | 3,495 | 3,460 | 53,200 |
| July 14, 2026 | 3,525 | 3,475 | 3,475 | 3,525 | 3,475 | 55,600 |
| July 13, 2026 | 3,500 | 3,470 | 3,470 | 3,510 | 3,455 | 56,600 |
| July 10, 2026 | 3,480 | 3,460 | 3,460 | 3,495 | 3,445 | 73,100 |
| July 09, 2026 | 3,520 | 3,490 | 3,490 | 3,520 | 3,475 | 69,000 |
| July 08, 2026 | 3,510 | 3,520 | 3,520 | 3,555 | 3,510 | 75,300 |
| July 07, 2026 | 3,510 | 3,510 | 3,510 | 3,545 | 3,470 | 57,400 |
| July 06, 2026 | 3,500 | 3,470 | 3,470 | 3,500 | 3,460 | 43,000 |
| July 03, 2026 | 3,505 | 3,475 | 3,475 | 3,510 | 3,465 | 53,900 |
| July 02, 2026 | 3,545 | 3,450 | 3,450 | 3,555 | 3,450 | 72,000 |
| July 01, 2026 | 3,550 | 3,510 | 3,510 | 3,550 | 3,475 | 61,300 |
| June 30, 2026 | 3,605 | 3,555 | 3,555 | 3,615 | 3,555 | 90,900 |
| June 29, 2026 | 3,560 | 3,605 | 3,605 | 3,620 | 3,550 | 95,200 |
| June 26, 2026 | 3,550 | 3,560 | 3,560 | 3,580 | 3,500 | 58,400 |
| June 25, 2026 | 3,530 | 3,520 | 3,520 | 3,545 | 3,495 | 65,700 |
| June 24, 2026 | 3,530 | 3,485 | 3,485 | 3,565 | 3,465 | 97,600 |
| June 23, 2026 | 3,420 | 3,480 | 3,480 | 3,495 | 3,420 | 127,100 |
| June 22, 2026 | 3,520 | 3,420 | 3,420 | 3,520 | 3,415 | 69,300 |
| June 19, 2026 | 3,520 | 3,515 | 3,515 | 3,520 | 3,470 | 78,100 |
| June 18, 2026 | 3,475 | 3,490 | 3,490 | 3,550 | 3,455 | 118,800 |
| June 17, 2026 | 3,500 | 3,475 | 3,475 | 3,550 | 3,470 | 56,100 |
| June 16, 2026 | 3,480 | 3,500 | 3,500 | 3,510 | 3,455 | 74,200 |
| June 15, 2026 | 3,550 | 3,515 | 3,515 | 3,555 | 3,500 | 49,500 |
| June 12, 2026 | 3,560 | 3,555 | 3,555 | 3,580 | 3,530 | 108,500 |
| June 11, 2026 | 3,595 | 3,585 | 3,585 | 3,595 | 3,505 | 91,000 |
| June 10, 2026 | 3,570 | 3,595 | 3,595 | 3,630 | 3,570 | 84,500 |
| June 09, 2026 | 3,525 | 3,550 | 3,550 | 3,555 | 3,510 | 67,400 |
| June 08, 2026 | 3,485 | 3,525 | 3,525 | 3,540 | 3,470 | 88,400 |
| June 05, 2026 | 3,490 | 3,485 | 3,485 | 3,525 | 3,460 | 91,600 |
| June 04, 2026 | 3,490 | 3,490 | 3,490 | 3,520 | 3,470 | 85,300 |
| June 03, 2026 | 3,425 | 3,490 | 3,490 | 3,500 | 3,420 | 83,100 |
| June 02, 2026 | 3,400 | 3,425 | 3,425 | 3,450 | 3,370 | 106,600 |
| June 01, 2026 | 3,450 | 3,415 | 3,415 | 3,455 | 3,365 | 78,200 |
| May 29, 2026 | 3,490 | 3,465 | 3,465 | 3,520 | 3,455 | 172,200 |
| May 28, 2026 | 3,465 | 3,490 | 3,490 | 3,495 | 3,455 | 71,800 |
| May 27, 2026 | 3,430 | 3,445 | 3,445 | 3,450 | 3,400 | 60,800 |
AD
