KOMEDA Holdings Co., Ltd. 3543
TSE · Japan · Consumer Services
¥2,791.00-39.00 (-1.38%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,791.00 | -1.38% | ¥2,828.00 | ¥2,830.00 | ¥2,785.00 | 218.70K |
| 2026-10-01 | ¥2,830.00 | +0.46% | ¥2,822.00 | ¥2,838.00 | ¥2,812.00 | 148.40K |
| 2026-09-30 | ¥2,817.00 | -0.11% | ¥2,815.00 | ¥2,827.00 | ¥2,785.00 | 265.40K |
| 2026-09-29 | ¥2,820.00 | -0.98% | ¥2,839.00 | ¥2,839.00 | ¥2,812.00 | 224.70K |
| 2026-09-28 | ¥2,848.00 | +0.18% | ¥2,850.00 | ¥2,856.00 | ¥2,831.00 | 220.30K |
| 2026-09-25 | ¥2,843.00 | -0.46% | ¥2,850.00 | ¥2,867.00 | ¥2,831.00 | 202.30K |
| 2026-09-24 | ¥2,856.00 | -0.90% | ¥2,860.00 | ¥2,877.00 | ¥2,848.00 | 235.80K |
| 2026-09-18 | ¥2,882.00 | -0.07% | ¥2,884.00 | ¥2,897.00 | ¥2,876.00 | 167.70K |
| 2026-09-17 | ¥2,884.00 | +0.49% | ¥2,870.00 | ¥2,895.00 | ¥2,869.00 | 114.40K |
| 2026-09-16 | ¥2,870.00 | -0.62% | ¥2,880.00 | ¥2,892.00 | ¥2,870.00 | 139.10K |
| 2026-09-15 | ¥2,888.00 | +0.21% | ¥2,909.00 | ¥2,917.00 | ¥2,888.00 | 191.80K |
| 2026-09-14 | ¥2,882.00 | +0.95% | ¥2,865.00 | ¥2,903.00 | ¥2,865.00 | 191.90K |
| 2026-09-11 | ¥2,855.00 | +0.28% | ¥2,840.00 | ¥2,868.00 | ¥2,839.00 | 189.70K |
| 2026-09-10 | ¥2,847.00 | -0.42% | ¥2,852.00 | ¥2,857.00 | ¥2,834.00 | 206.10K |
| 2026-09-09 | ¥2,859.00 | -0.66% | ¥2,878.00 | ¥2,878.00 | ¥2,852.00 | 134.30K |
| 2026-09-08 | ¥2,878.00 | +0.88% | ¥2,860.00 | ¥2,880.00 | ¥2,850.00 | 186.20K |
| 2026-09-07 | ¥2,853.00 | -1.69% | ¥2,903.00 | ¥2,903.00 | ¥2,850.00 | 218.70K |
| 2026-09-04 | ¥2,902.00 | -0.41% | ¥2,913.00 | ¥2,914.00 | ¥2,898.00 | 180.60K |
| 2026-09-03 | ¥2,914.00 | -0.21% | ¥2,920.00 | ¥2,930.00 | ¥2,912.00 | 161.50K |
| 2026-09-02 | ¥2,920.00 | -0.38% | ¥2,930.00 | ¥2,941.00 | ¥2,912.00 | 190.70K |
| 2026-09-01 | ¥2,931.00 | -0.91% | ¥2,957.00 | ¥2,979.00 | ¥2,930.00 | 211.40K |
| 2026-08-31 | ¥2,958.00 | +0.48% | ¥2,963.00 | ¥2,976.00 | ¥2,924.00 | 305.60K |
| 2026-08-28 | ¥2,944.00 | -1.08% | ¥2,906.00 | ¥2,948.00 | ¥2,902.00 | 635.00K |
| 2026-08-27 | ¥2,976.00 | -0.80% | ¥3,005.00 | ¥3,020.00 | ¥2,976.00 | 1.35M |
| 2026-08-26 | ¥3,000.00 | 0.00% | ¥2,990.00 | ¥3,020.00 | ¥2,988.00 | 572.80K |
| 2026-08-25 | ¥3,000.00 | +0.33% | ¥3,010.00 | ¥3,020.00 | ¥2,999.00 | 433.90K |
| 2026-08-24 | ¥2,990.00 | +0.95% | ¥2,982.00 | ¥3,005.00 | ¥2,971.00 | 495.10K |
| 2026-08-21 | ¥2,962.00 | +0.17% | ¥2,968.00 | ¥2,985.00 | ¥2,956.00 | 305.10K |
| 2026-08-20 | ¥2,957.00 | +1.16% | ¥2,949.00 | ¥2,959.00 | ¥2,934.00 | 383.60K |
| 2026-08-19 | ¥2,923.00 | +0.45% | ¥2,920.00 | ¥2,932.00 | ¥2,898.00 | 364.20K |
| 2026-08-18 | ¥2,910.00 | +1.01% | ¥2,887.00 | ¥2,913.00 | ¥2,870.00 | 294.10K |
| 2026-08-17 | ¥2,881.00 | -0.66% | ¥2,900.00 | ¥2,900.00 | ¥2,879.00 | 438.40K |
| 2026-08-14 | ¥2,900.00 | +0.07% | ¥2,883.00 | ¥2,900.00 | ¥2,882.00 | 258.40K |
| 2026-08-13 | ¥2,898.00 | +0.35% | ¥2,879.00 | ¥2,898.00 | ¥2,876.00 | 287.60K |
| 2026-08-12 | ¥2,888.00 | +1.19% | ¥2,872.00 | ¥2,895.00 | ¥2,865.00 | 274.50K |
| 2026-08-10 | ¥2,854.00 | +0.21% | ¥2,867.00 | ¥2,867.00 | ¥2,843.00 | 248.40K |
| 2026-08-07 | ¥2,848.00 | +0.74% | ¥2,866.00 | ¥2,868.00 | ¥2,831.00 | 254.40K |
| 2026-08-06 | ¥2,827.00 | +0.53% | ¥2,840.00 | ¥2,851.00 | ¥2,807.00 | 302.30K |
| 2026-08-05 | ¥2,812.00 | -0.67% | ¥2,818.00 | ¥2,836.00 | ¥2,812.00 | 229.90K |
| 2026-08-04 | ¥2,831.00 | -1.01% | ¥2,878.00 | ¥2,878.00 | ¥2,819.00 | 292.70K |
| 2026-08-03 | ¥2,860.00 | -1.04% | ¥2,882.00 | ¥2,902.00 | ¥2,845.00 | 308.20K |
| 2026-07-31 | ¥2,890.00 | -2.56% | ¥2,916.00 | ¥2,946.00 | ¥2,890.00 | 261.80K |
| 2026-07-30 | ¥2,966.00 | -0.40% | ¥2,978.00 | ¥2,990.00 | ¥2,945.00 | 232.80K |
| 2026-07-29 | ¥2,978.00 | +2.80% | ¥2,940.00 | ¥3,010.00 | ¥2,911.00 | 444.50K |
| 2026-07-28 | ¥2,897.00 | +0.35% | ¥2,890.00 | ¥2,912.00 | ¥2,871.00 | 332.00K |
| 2026-07-27 | ¥2,887.00 | +1.80% | ¥2,850.00 | ¥2,887.00 | ¥2,842.00 | 241.10K |
| 2026-07-24 | ¥2,836.00 | +0.39% | ¥2,815.00 | ¥2,840.00 | ¥2,804.00 | 133.30K |
| 2026-07-23 | ¥2,825.00 | -0.46% | ¥2,828.00 | ¥2,839.00 | ¥2,815.00 | 153.10K |
| 2026-07-22 | ¥2,838.00 | -0.04% | ¥2,832.00 | ¥2,843.00 | ¥2,814.00 | 220.50K |
| 2026-07-21 | ¥2,839.00 | -0.28% | ¥2,870.00 | ¥2,886.00 | ¥2,824.00 | 270.00K |
| 2026-07-17 | ¥2,847.00 | +0.78% | ¥2,857.00 | ¥2,889.00 | ¥2,843.00 | 304.00K |
| 2026-07-16 | ¥2,825.00 | -1.74% | ¥2,873.00 | ¥2,889.00 | ¥2,813.00 | 478.40K |
| 2026-07-15 | ¥2,875.00 | +0.10% | ¥2,885.00 | ¥2,890.00 | ¥2,867.00 | 223.40K |
| 2026-07-14 | ¥2,872.00 | +1.31% | ¥2,870.00 | ¥2,898.00 | ¥2,865.00 | 238.60K |
| 2026-07-13 | ¥2,835.00 | 0.00% | ¥2,838.00 | ¥2,855.00 | ¥2,828.00 | 174.50K |
| 2026-07-10 | ¥2,835.00 | -0.42% | ¥2,845.00 | ¥2,850.00 | ¥2,827.00 | 161.90K |
| 2026-07-09 | ¥2,847.00 | -0.66% | ¥2,866.00 | ¥2,870.00 | ¥2,847.00 | 162.80K |
| 2026-07-08 | ¥2,866.00 | +0.39% | ¥2,875.00 | ¥2,890.00 | ¥2,862.00 | 171.90K |
| 2026-07-07 | ¥2,855.00 | +0.60% | ¥2,838.00 | ¥2,867.00 | ¥2,824.00 | 183.60K |
| 2026-07-06 | ¥2,838.00 | +1.36% | ¥2,828.00 | ¥2,847.00 | ¥2,816.00 | 170.30K |
| 2026-07-03 | ¥2,800.00 | +0.54% | ¥2,815.00 | ¥2,831.00 | ¥2,800.00 | 194.10K |
| 2026-07-02 | ¥2,785.00 | +1.38% | ¥2,778.00 | ¥2,793.00 | ¥2,769.00 | 162.20K |
| 2026-07-01 | ¥2,747.00 | -1.08% | ¥2,777.00 | ¥2,778.00 | ¥2,740.00 | 180.40K |
| 2026-06-30 | ¥2,777.00 | -0.75% | ¥2,800.00 | ¥2,812.00 | ¥2,773.00 | 203.10K |
| 2026-06-29 | ¥2,798.00 | +1.89% | ¥2,762.00 | ¥2,810.00 | ¥2,755.00 | 297.40K |
| 2026-06-26 | ¥2,746.00 | +0.33% | ¥2,747.00 | ¥2,762.00 | ¥2,738.00 | 237.90K |
| 2026-06-25 | ¥2,737.00 | +1.00% | ¥2,720.00 | ¥2,745.00 | ¥2,715.00 | 185.60K |
| 2026-06-24 | ¥2,710.00 | +0.22% | ¥2,714.00 | ¥2,741.00 | ¥2,706.00 | 206.30K |
| 2026-06-23 | ¥2,704.00 | +0.63% | ¥2,687.00 | ¥2,710.00 | ¥2,678.00 | 245.30K |
| 2026-06-22 | ¥2,687.00 | -0.41% | ¥2,696.00 | ¥2,697.00 | ¥2,676.00 | 186.70K |
| 2026-06-19 | ¥2,698.00 | -0.48% | ¥2,711.00 | ¥2,724.00 | ¥2,678.00 | 357.10K |
| 2026-06-18 | ¥2,711.00 | +0.18% | ¥2,706.00 | ¥2,717.00 | ¥2,693.00 | 206.80K |
| 2026-06-17 | ¥2,706.00 | -0.29% | ¥2,722.00 | ¥2,741.00 | ¥2,706.00 | 186.30K |
| 2026-06-16 | ¥2,714.00 | -0.11% | ¥2,716.00 | ¥2,716.00 | ¥2,681.00 | 291.80K |
| 2026-06-15 | ¥2,717.00 | -0.84% | ¥2,767.00 | ¥2,768.00 | ¥2,717.00 | 225.40K |
| 2026-06-12 | ¥2,740.00 | -0.11% | ¥2,733.00 | ¥2,753.00 | ¥2,726.00 | 183.30K |
| 2026-06-11 | ¥2,743.00 | +0.85% | ¥2,730.00 | ¥2,758.00 | ¥2,717.00 | 201.80K |
| 2026-06-10 | ¥2,720.00 | +1.49% | ¥2,697.00 | ¥2,721.00 | ¥2,686.00 | 270.20K |
| 2026-06-09 | ¥2,680.00 | -1.36% | ¥2,729.00 | ¥2,735.00 | ¥2,680.00 | 225.60K |
| 2026-06-08 | ¥2,717.00 | +0.44% | ¥2,705.00 | ¥2,738.00 | ¥2,703.00 | 237.80K |
| 2026-06-05 | ¥2,705.00 | +1.20% | ¥2,708.00 | ¥2,723.00 | ¥2,694.00 | 220.10K |
| 2026-06-04 | ¥2,673.00 | -2.02% | ¥2,725.00 | ¥2,725.00 | ¥2,672.00 | 370.90K |
| 2026-06-03 | ¥2,728.00 | +0.18% | ¥2,713.00 | ¥2,738.00 | ¥2,697.00 | 271.70K |
| 2026-06-02 | ¥2,723.00 | -1.09% | ¥2,752.00 | ¥2,757.00 | ¥2,717.00 | 278.80K |
| 2026-06-01 | ¥2,753.00 | -2.48% | ¥2,823.00 | ¥2,826.00 | ¥2,740.00 | 479.90K |
| 2026-05-29 | ¥2,823.00 | 0.00% | ¥2,831.00 | ¥2,852.00 | ¥2,820.00 | 309.40K |
| 2026-05-28 | ¥2,823.00 | -0.46% | ¥2,851.00 | ¥2,866.00 | ¥2,814.00 | 246.40K |
| 2026-05-27 | ¥2,836.00 | -0.07% | ¥2,830.00 | ¥2,841.00 | ¥2,801.00 | 236.00K |
| 2026-05-26 | ¥2,838.00 | -1.29% | ¥2,870.00 | ¥2,870.00 | ¥2,838.00 | 259.70K |
| 2026-05-25 | ¥2,875.00 | -0.79% | ¥2,898.00 | ¥2,898.00 | ¥2,871.00 | 236.80K |