Koei Tecmo Holdings Co., Ltd. 3635
TSE · Japan · Technology Services
¥1,649.50-4.00 (-0.24%)
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 | ¥1,649.00 | -0.27% | ¥1,641.50 | ¥1,658.50 | ¥1,636.50 | 447.50K |
| 2026-10-01 | ¥1,653.50 | +0.58% | ¥1,649.50 | ¥1,658.00 | ¥1,628.00 | 743.40K |
| 2026-09-30 | ¥1,644.00 | -0.84% | ¥1,651.50 | ¥1,658.00 | ¥1,619.50 | 1.13M |
| 2026-09-29 | ¥1,658.00 | -0.93% | ¥1,673.50 | ¥1,678.00 | ¥1,651.50 | 615.90K |
| 2026-09-28 | ¥1,673.50 | +0.15% | ¥1,671.00 | ¥1,677.50 | ¥1,656.00 | 890.50K |
| 2026-09-25 | ¥1,671.00 | -1.15% | ¥1,690.00 | ¥1,695.50 | ¥1,663.50 | 750.80K |
| 2026-09-24 | ¥1,690.50 | -0.56% | ¥1,688.00 | ¥1,699.00 | ¥1,673.00 | 892.30K |
| 2026-09-18 | ¥1,700.00 | -0.76% | ¥1,694.50 | ¥1,719.00 | ¥1,679.50 | 2.09M |
| 2026-09-17 | ¥1,713.00 | +2.45% | ¥1,670.50 | ¥1,716.50 | ¥1,670.00 | 724.80K |
| 2026-09-16 | ¥1,672.00 | -0.65% | ¥1,699.00 | ¥1,705.00 | ¥1,672.00 | 672.40K |
| 2026-09-15 | ¥1,683.00 | -0.41% | ¥1,725.00 | ¥1,735.00 | ¥1,683.00 | 761.20K |
| 2026-09-14 | ¥1,690.00 | +2.77% | ¥1,666.00 | ¥1,701.00 | ¥1,655.50 | 838.20K |
| 2026-09-11 | ¥1,644.50 | +0.67% | ¥1,628.50 | ¥1,651.50 | ¥1,622.00 | 718.80K |
| 2026-09-10 | ¥1,633.50 | -0.18% | ¥1,620.00 | ¥1,633.50 | ¥1,614.00 | 692.30K |
| 2026-09-09 | ¥1,636.50 | -0.79% | ¥1,633.00 | ¥1,644.50 | ¥1,620.00 | 680.80K |
| 2026-09-08 | ¥1,649.50 | +1.35% | ¥1,623.00 | ¥1,665.50 | ¥1,617.50 | 818.80K |
| 2026-09-07 | ¥1,627.50 | -2.22% | ¥1,650.00 | ¥1,658.00 | ¥1,626.00 | 777.00K |
| 2026-09-04 | ¥1,664.50 | -0.09% | ¥1,676.00 | ¥1,687.50 | ¥1,656.00 | 871.10K |
| 2026-09-03 | ¥1,666.00 | -1.27% | ¥1,680.00 | ¥1,690.00 | ¥1,665.50 | 774.90K |
| 2026-09-02 | ¥1,687.50 | -2.91% | ¥1,708.00 | ¥1,720.00 | ¥1,687.50 | 967.90K |
| 2026-09-01 | ¥1,738.00 | +1.85% | ¥1,716.00 | ¥1,756.00 | ¥1,711.50 | 1.07M |
| 2026-08-31 | ¥1,706.50 | -0.90% | ¥1,723.00 | ¥1,724.00 | ¥1,694.50 | 1.02M |
| 2026-08-28 | ¥1,722.00 | +1.98% | ¥1,692.00 | ¥1,722.50 | ¥1,685.00 | 877.10K |
| 2026-08-27 | ¥1,688.50 | -1.43% | ¥1,688.00 | ¥1,721.50 | ¥1,681.50 | 767.80K |
| 2026-08-26 | ¥1,713.00 | +0.44% | ¥1,710.00 | ¥1,736.50 | ¥1,706.00 | 932.00K |
| 2026-08-25 | ¥1,705.50 | +0.47% | ¥1,712.50 | ¥1,717.50 | ¥1,697.00 | 876.70K |
| 2026-08-24 | ¥1,697.50 | +1.53% | ¥1,677.00 | ¥1,711.00 | ¥1,672.00 | 725.80K |
| 2026-08-21 | ¥1,672.00 | -1.47% | ¥1,690.00 | ¥1,700.50 | ¥1,660.50 | 723.90K |
| 2026-08-20 | ¥1,697.00 | +2.26% | ¥1,693.00 | ¥1,710.00 | ¥1,680.00 | 953.10K |
| 2026-08-19 | ¥1,659.50 | -0.33% | ¥1,699.00 | ¥1,705.00 | ¥1,643.50 | 832.20K |
| 2026-08-18 | ¥1,665.00 | +0.30% | ¥1,654.00 | ¥1,674.50 | ¥1,632.00 | 855.70K |
| 2026-08-17 | ¥1,660.00 | -0.36% | ¥1,678.00 | ¥1,682.00 | ¥1,654.50 | 1.02M |
| 2026-08-14 | ¥1,666.00 | +1.65% | ¥1,648.00 | ¥1,666.00 | ¥1,631.00 | 952.80K |
| 2026-08-13 | ¥1,639.00 | -1.03% | ¥1,644.00 | ¥1,652.00 | ¥1,607.00 | 1.05M |
| 2026-08-12 | ¥1,656.00 | +0.61% | ¥1,670.00 | ¥1,677.00 | ¥1,647.00 | 1.04M |
| 2026-08-10 | ¥1,646.00 | +1.60% | ¥1,639.50 | ¥1,657.00 | ¥1,620.50 | 876.00K |
| 2026-08-07 | ¥1,620.00 | +2.34% | ¥1,595.00 | ¥1,640.00 | ¥1,589.00 | 1.40M |
| 2026-08-06 | ¥1,583.00 | +2.73% | ¥1,550.00 | ¥1,583.00 | ¥1,550.00 | 1.18M |
| 2026-08-05 | ¥1,541.00 | -0.93% | ¥1,556.00 | ¥1,573.50 | ¥1,537.50 | 992.60K |
| 2026-08-04 | ¥1,555.50 | -1.24% | ¥1,576.00 | ¥1,583.50 | ¥1,548.50 | 1.01M |
| 2026-08-03 | ¥1,575.00 | -2.14% | ¥1,609.00 | ¥1,617.00 | ¥1,561.50 | 1.52M |
| 2026-07-31 | ¥1,609.50 | -3.68% | ¥1,592.00 | ¥1,652.00 | ¥1,590.00 | 1.85M |
| 2026-07-30 | ¥1,671.00 | +1.33% | ¥1,668.00 | ¥1,685.00 | ¥1,623.50 | 2.02M |
| 2026-07-29 | ¥1,649.00 | +7.78% | ¥1,570.00 | ¥1,656.00 | ¥1,558.00 | 3.83M |
| 2026-07-28 | ¥1,530.00 | -4.14% | ¥1,556.00 | ¥1,565.50 | ¥1,487.50 | 4.51M |
| 2026-07-27 | ¥1,596.00 | +6.19% | ¥1,522.50 | ¥1,596.00 | ¥1,518.00 | 2.04M |
| 2026-07-24 | ¥1,503.00 | +0.54% | ¥1,482.00 | ¥1,530.00 | ¥1,477.00 | 1.42M |
| 2026-07-23 | ¥1,495.00 | -1.71% | ¥1,500.50 | ¥1,520.50 | ¥1,487.50 | 827.90K |
| 2026-07-22 | ¥1,521.00 | -1.01% | ¥1,526.50 | ¥1,536.50 | ¥1,506.00 | 917.90K |
| 2026-07-21 | ¥1,536.50 | -2.38% | ¥1,581.00 | ¥1,588.00 | ¥1,527.50 | 1.11M |
| 2026-07-17 | ¥1,574.00 | +2.01% | ¥1,543.50 | ¥1,599.00 | ¥1,543.50 | 1.28M |
| 2026-07-16 | ¥1,543.00 | -0.58% | ¥1,552.00 | ¥1,565.50 | ¥1,543.00 | 782.70K |
| 2026-07-15 | ¥1,552.00 | -1.96% | ¥1,577.00 | ¥1,584.50 | ¥1,546.00 | 1.02M |
| 2026-07-14 | ¥1,583.00 | -1.06% | ¥1,608.00 | ¥1,616.00 | ¥1,581.50 | 1.04M |
| 2026-07-13 | ¥1,600.00 | +0.41% | ¥1,601.00 | ¥1,605.00 | ¥1,584.00 | 795.50K |
| 2026-07-10 | ¥1,593.50 | -0.44% | ¥1,609.00 | ¥1,627.00 | ¥1,589.00 | 1.11M |
| 2026-07-09 | ¥1,600.50 | -0.71% | ¥1,585.00 | ¥1,600.50 | ¥1,582.00 | 795.00K |
| 2026-07-08 | ¥1,612.00 | +1.03% | ¥1,605.00 | ¥1,622.50 | ¥1,600.00 | 1.11M |
| 2026-07-07 | ¥1,595.50 | +0.63% | ¥1,577.00 | ¥1,608.50 | ¥1,573.50 | 1.21M |
| 2026-07-06 | ¥1,585.50 | +1.34% | ¥1,564.00 | ¥1,594.00 | ¥1,560.00 | 708.20K |
| 2026-07-03 | ¥1,564.50 | +0.38% | ¥1,598.50 | ¥1,603.50 | ¥1,560.00 | 690.90K |
| 2026-07-02 | ¥1,558.50 | +1.76% | ¥1,560.00 | ¥1,580.00 | ¥1,553.00 | 859.90K |
| 2026-07-01 | ¥1,531.50 | +1.12% | ¥1,510.00 | ¥1,537.50 | ¥1,509.00 | 934.20K |
| 2026-06-30 | ¥1,514.50 | -1.85% | ¥1,551.00 | ¥1,554.00 | ¥1,514.50 | 931.90K |
| 2026-06-29 | ¥1,543.00 | +2.35% | ¥1,535.00 | ¥1,557.50 | ¥1,521.50 | 962.80K |
| 2026-06-26 | ¥1,507.50 | +0.27% | ¥1,489.00 | ¥1,507.50 | ¥1,479.00 | 757.40K |
| 2026-06-25 | ¥1,503.50 | +1.66% | ¥1,469.50 | ¥1,507.50 | ¥1,463.00 | 941.70K |
| 2026-06-24 | ¥1,479.00 | -1.53% | ¥1,497.50 | ¥1,507.50 | ¥1,475.50 | 884.80K |
| 2026-06-23 | ¥1,502.00 | -0.56% | ¥1,493.50 | ¥1,516.50 | ¥1,478.50 | 1.11M |
| 2026-06-22 | ¥1,510.50 | +4.39% | ¥1,541.50 | ¥1,568.00 | ¥1,500.00 | 2.22M |
| 2026-06-19 | ¥1,447.00 | +1.01% | ¥1,432.50 | ¥1,449.00 | ¥1,417.50 | 2.78M |
| 2026-06-18 | ¥1,432.50 | -2.15% | ¥1,448.00 | ¥1,465.00 | ¥1,428.00 | 1.19M |
| 2026-06-17 | ¥1,464.00 | -0.03% | ¥1,469.00 | ¥1,485.50 | ¥1,459.00 | 987.70K |
| 2026-06-16 | ¥1,464.50 | +1.17% | ¥1,451.00 | ¥1,464.50 | ¥1,443.00 | 889.70K |
| 2026-06-15 | ¥1,447.50 | -1.06% | ¥1,464.00 | ¥1,475.50 | ¥1,442.00 | 1.08M |
| 2026-06-12 | ¥1,463.00 | -1.01% | ¥1,476.50 | ¥1,479.50 | ¥1,455.50 | 1.03M |
| 2026-06-11 | ¥1,478.00 | -0.61% | ¥1,493.00 | ¥1,495.00 | ¥1,466.00 | 823.90K |
| 2026-06-10 | ¥1,487.00 | +0.34% | ¥1,493.50 | ¥1,503.00 | ¥1,463.00 | 1.13M |
| 2026-06-09 | ¥1,482.00 | +0.07% | ¥1,490.00 | ¥1,506.50 | ¥1,464.00 | 986.40K |
| 2026-06-08 | ¥1,481.00 | +0.71% | ¥1,474.00 | ¥1,504.50 | ¥1,467.00 | 1.04M |
| 2026-06-05 | ¥1,470.50 | +1.38% | ¥1,472.00 | ¥1,495.00 | ¥1,460.00 | 986.80K |
| 2026-06-04 | ¥1,450.50 | -1.66% | ¥1,445.00 | ¥1,461.50 | ¥1,427.50 | 1.09M |
| 2026-06-03 | ¥1,475.00 | -3.12% | ¥1,488.00 | ¥1,513.50 | ¥1,468.50 | 1.27M |
| 2026-06-02 | ¥1,522.50 | +0.46% | ¥1,523.00 | ¥1,526.00 | ¥1,497.00 | 907.90K |
| 2026-06-01 | ¥1,515.50 | +2.33% | ¥1,491.50 | ¥1,525.50 | ¥1,490.00 | 888.40K |
| 2026-05-29 | ¥1,481.00 | -1.10% | ¥1,500.00 | ¥1,524.50 | ¥1,481.00 | 1.33M |
| 2026-05-28 | ¥1,497.50 | -1.55% | ¥1,513.50 | ¥1,525.00 | ¥1,493.00 | 869.70K |
| 2026-05-27 | ¥1,521.00 | +1.43% | ¥1,485.00 | ¥1,523.00 | ¥1,481.50 | 791.00K |
| 2026-05-26 | ¥1,499.50 | -0.03% | ¥1,502.50 | ¥1,510.00 | ¥1,488.00 | 830.00K |
| 2026-05-25 | ¥1,500.00 | -2.02% | ¥1,514.00 | ¥1,515.00 | ¥1,490.50 | 801.00K |