KOMERI CO., LTD. 8218
TSE · Japan · Retail Trade
¥3,705.00-35.00 (-0.94%)
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 | ¥3,705.00 | -0.94% | ¥3,725.00 | ¥3,725.00 | ¥3,685.00 | 108.40K |
| 2026-10-01 | ¥3,740.00 | +0.54% | ¥3,700.00 | ¥3,750.00 | ¥3,680.00 | 80.60K |
| 2026-09-30 | ¥3,720.00 | -0.80% | ¥3,750.00 | ¥3,750.00 | ¥3,695.00 | 105.10K |
| 2026-09-29 | ¥3,750.00 | -3.10% | ¥3,830.00 | ¥3,830.00 | ¥3,720.00 | 84.50K |
| 2026-09-28 | ¥3,870.00 | -1.53% | ¥3,940.00 | ¥3,950.00 | ¥3,855.00 | 103.80K |
| 2026-09-25 | ¥3,930.00 | +0.51% | ¥3,915.00 | ¥3,950.00 | ¥3,900.00 | 51.10K |
| 2026-09-24 | ¥3,910.00 | -0.26% | ¥3,865.00 | ¥3,910.00 | ¥3,850.00 | 88.30K |
| 2026-09-18 | ¥3,920.00 | -1.26% | ¥3,970.00 | ¥3,970.00 | ¥3,910.00 | 126.70K |
| 2026-09-17 | ¥3,970.00 | +1.40% | ¥3,915.00 | ¥3,970.00 | ¥3,915.00 | 93.20K |
| 2026-09-16 | ¥3,915.00 | +0.13% | ¥3,910.00 | ¥3,940.00 | ¥3,905.00 | 57.90K |
| 2026-09-15 | ¥3,910.00 | -0.64% | ¥3,935.00 | ¥3,945.00 | ¥3,900.00 | 78.40K |
| 2026-09-14 | ¥3,935.00 | +1.42% | ¥3,880.00 | ¥3,935.00 | ¥3,880.00 | 109.40K |
| 2026-09-11 | ¥3,880.00 | +0.65% | ¥3,820.00 | ¥3,895.00 | ¥3,815.00 | 108.50K |
| 2026-09-10 | ¥3,855.00 | -0.13% | ¥3,855.00 | ¥3,865.00 | ¥3,810.00 | 74.30K |
| 2026-09-09 | ¥3,860.00 | -0.64% | ¥3,885.00 | ¥3,890.00 | ¥3,845.00 | 110.80K |
| 2026-09-08 | ¥3,885.00 | +0.26% | ¥3,870.00 | ¥3,905.00 | ¥3,845.00 | 90.10K |
| 2026-09-07 | ¥3,875.00 | -1.15% | ¥3,895.00 | ¥3,900.00 | ¥3,870.00 | 71.40K |
| 2026-09-04 | ¥3,920.00 | +1.03% | ¥3,880.00 | ¥3,935.00 | ¥3,870.00 | 84.90K |
| 2026-09-03 | ¥3,880.00 | +0.91% | ¥3,840.00 | ¥3,905.00 | ¥3,830.00 | 96.30K |
| 2026-09-02 | ¥3,845.00 | -0.39% | ¥3,855.00 | ¥3,860.00 | ¥3,810.00 | 84.10K |
| 2026-09-01 | ¥3,860.00 | 0.00% | ¥3,860.00 | ¥3,905.00 | ¥3,835.00 | 103.60K |
| 2026-08-31 | ¥3,860.00 | 0.00% | ¥3,860.00 | ¥3,870.00 | ¥3,815.00 | 118.90K |
| 2026-08-28 | ¥3,860.00 | -0.52% | ¥3,890.00 | ¥3,890.00 | ¥3,805.00 | 112.40K |
| 2026-08-27 | ¥3,880.00 | 0.00% | ¥3,880.00 | ¥3,915.00 | ¥3,865.00 | 79.50K |
| 2026-08-26 | ¥3,880.00 | +0.26% | ¥3,870.00 | ¥3,905.00 | ¥3,870.00 | 63.60K |
| 2026-08-25 | ¥3,870.00 | -0.13% | ¥3,900.00 | ¥3,930.00 | ¥3,865.00 | 87.20K |
| 2026-08-24 | ¥3,875.00 | -0.13% | ¥3,880.00 | ¥3,920.00 | ¥3,865.00 | 86.90K |
| 2026-08-21 | ¥3,880.00 | 0.00% | ¥3,880.00 | ¥3,915.00 | ¥3,860.00 | 92.50K |
| 2026-08-20 | ¥3,880.00 | +0.52% | ¥3,885.00 | ¥3,915.00 | ¥3,870.00 | 68.80K |
| 2026-08-19 | ¥3,860.00 | +0.39% | ¥3,890.00 | ¥3,895.00 | ¥3,825.00 | 102.30K |
| 2026-08-18 | ¥3,845.00 | +0.52% | ¥3,810.00 | ¥3,875.00 | ¥3,805.00 | 96.50K |
| 2026-08-17 | ¥3,825.00 | -1.54% | ¥3,885.00 | ¥3,895.00 | ¥3,825.00 | 69.50K |
| 2026-08-14 | ¥3,885.00 | +0.39% | ¥3,840.00 | ¥3,890.00 | ¥3,835.00 | 69.30K |
| 2026-08-13 | ¥3,870.00 | -0.39% | ¥3,870.00 | ¥3,890.00 | ¥3,815.00 | 74.10K |
| 2026-08-12 | ¥3,885.00 | -1.02% | ¥3,925.00 | ¥3,940.00 | ¥3,865.00 | 122.20K |
| 2026-08-10 | ¥3,925.00 | +0.51% | ¥3,930.00 | ¥3,940.00 | ¥3,890.00 | 87.90K |
| 2026-08-07 | ¥3,905.00 | +0.64% | ¥3,880.00 | ¥3,950.00 | ¥3,880.00 | 119.70K |
| 2026-08-06 | ¥3,880.00 | +3.05% | ¥3,810.00 | ¥3,905.00 | ¥3,795.00 | 152.70K |
| 2026-08-05 | ¥3,765.00 | +0.13% | ¥3,740.00 | ¥3,845.00 | ¥3,725.00 | 137.30K |
| 2026-08-04 | ¥3,760.00 | -3.22% | ¥3,885.00 | ¥3,905.00 | ¥3,755.00 | 209.40K |
| 2026-08-03 | ¥3,885.00 | +0.65% | ¥3,845.00 | ¥3,930.00 | ¥3,820.00 | 235.10K |
| 2026-07-31 | ¥3,860.00 | -4.34% | ¥4,030.00 | ¥4,035.00 | ¥3,845.00 | 228.00K |
| 2026-07-30 | ¥4,035.00 | -0.74% | ¥4,065.00 | ¥4,190.00 | ¥4,010.00 | 326.30K |
| 2026-07-29 | ¥4,065.00 | +11.98% | ¥3,950.00 | ¥4,145.00 | ¥3,880.00 | 563.40K |
| 2026-07-28 | ¥3,630.00 | +1.11% | ¥3,600.00 | ¥3,660.00 | ¥3,585.00 | 95.80K |
| 2026-07-27 | ¥3,590.00 | +2.72% | ¥3,545.00 | ¥3,590.00 | ¥3,515.00 | 77.10K |
| 2026-07-24 | ¥3,495.00 | +0.72% | ¥3,435.00 | ¥3,495.00 | ¥3,415.00 | 49.40K |
| 2026-07-23 | ¥3,470.00 | -0.57% | ¥3,485.00 | ¥3,505.00 | ¥3,455.00 | 63.70K |
| 2026-07-22 | ¥3,490.00 | -1.27% | ¥3,535.00 | ¥3,535.00 | ¥3,465.00 | 71.10K |
| 2026-07-21 | ¥3,535.00 | +0.28% | ¥3,525.00 | ¥3,590.00 | ¥3,510.00 | 86.70K |
| 2026-07-17 | ¥3,525.00 | +1.15% | ¥3,495.00 | ¥3,575.00 | ¥3,485.00 | 59.50K |
| 2026-07-16 | ¥3,485.00 | +0.43% | ¥3,460.00 | ¥3,505.00 | ¥3,460.00 | 51.10K |
| 2026-07-15 | ¥3,470.00 | -0.14% | ¥3,485.00 | ¥3,495.00 | ¥3,460.00 | 53.20K |
| 2026-07-14 | ¥3,475.00 | +0.14% | ¥3,525.00 | ¥3,525.00 | ¥3,475.00 | 55.60K |
| 2026-07-13 | ¥3,470.00 | +0.29% | ¥3,500.00 | ¥3,510.00 | ¥3,455.00 | 56.60K |
| 2026-07-10 | ¥3,460.00 | -0.86% | ¥3,480.00 | ¥3,495.00 | ¥3,445.00 | 73.10K |
| 2026-07-09 | ¥3,490.00 | -0.85% | ¥3,520.00 | ¥3,520.00 | ¥3,475.00 | 69.00K |
| 2026-07-08 | ¥3,520.00 | +0.28% | ¥3,510.00 | ¥3,555.00 | ¥3,510.00 | 75.30K |
| 2026-07-07 | ¥3,510.00 | +1.15% | ¥3,510.00 | ¥3,545.00 | ¥3,470.00 | 57.40K |
| 2026-07-06 | ¥3,470.00 | -0.14% | ¥3,500.00 | ¥3,500.00 | ¥3,460.00 | 43.00K |
| 2026-07-03 | ¥3,475.00 | +0.72% | ¥3,505.00 | ¥3,510.00 | ¥3,465.00 | 53.90K |
| 2026-07-02 | ¥3,450.00 | -1.71% | ¥3,545.00 | ¥3,555.00 | ¥3,450.00 | 72.00K |
| 2026-07-01 | ¥3,510.00 | -1.27% | ¥3,550.00 | ¥3,550.00 | ¥3,475.00 | 61.30K |
| 2026-06-30 | ¥3,555.00 | -1.39% | ¥3,605.00 | ¥3,615.00 | ¥3,555.00 | 90.90K |
| 2026-06-29 | ¥3,605.00 | +1.26% | ¥3,560.00 | ¥3,620.00 | ¥3,550.00 | 95.20K |
| 2026-06-26 | ¥3,560.00 | +1.14% | ¥3,550.00 | ¥3,580.00 | ¥3,500.00 | 58.40K |
| 2026-06-25 | ¥3,520.00 | +1.00% | ¥3,530.00 | ¥3,545.00 | ¥3,495.00 | 65.70K |
| 2026-06-24 | ¥3,485.00 | +0.14% | ¥3,530.00 | ¥3,565.00 | ¥3,465.00 | 97.60K |
| 2026-06-23 | ¥3,480.00 | +1.75% | ¥3,420.00 | ¥3,495.00 | ¥3,420.00 | 127.10K |
| 2026-06-22 | ¥3,420.00 | -2.70% | ¥3,520.00 | ¥3,520.00 | ¥3,415.00 | 69.30K |
| 2026-06-19 | ¥3,515.00 | +0.72% | ¥3,520.00 | ¥3,520.00 | ¥3,470.00 | 78.10K |
| 2026-06-18 | ¥3,490.00 | +0.43% | ¥3,475.00 | ¥3,550.00 | ¥3,455.00 | 118.80K |
| 2026-06-17 | ¥3,475.00 | -0.71% | ¥3,500.00 | ¥3,550.00 | ¥3,470.00 | 56.10K |
| 2026-06-16 | ¥3,500.00 | -0.43% | ¥3,480.00 | ¥3,510.00 | ¥3,455.00 | 74.20K |
| 2026-06-15 | ¥3,515.00 | -1.13% | ¥3,550.00 | ¥3,555.00 | ¥3,500.00 | 49.50K |
| 2026-06-12 | ¥3,555.00 | -0.84% | ¥3,560.00 | ¥3,580.00 | ¥3,530.00 | 108.50K |
| 2026-06-11 | ¥3,585.00 | -0.28% | ¥3,595.00 | ¥3,595.00 | ¥3,505.00 | 91.00K |
| 2026-06-10 | ¥3,595.00 | +1.27% | ¥3,570.00 | ¥3,630.00 | ¥3,570.00 | 84.50K |
| 2026-06-09 | ¥3,550.00 | +0.71% | ¥3,525.00 | ¥3,555.00 | ¥3,510.00 | 67.40K |
| 2026-06-08 | ¥3,525.00 | +1.15% | ¥3,485.00 | ¥3,540.00 | ¥3,470.00 | 88.40K |
| 2026-06-05 | ¥3,485.00 | -0.14% | ¥3,490.00 | ¥3,525.00 | ¥3,460.00 | 91.60K |
| 2026-06-04 | ¥3,490.00 | 0.00% | ¥3,490.00 | ¥3,520.00 | ¥3,470.00 | 85.30K |
| 2026-06-03 | ¥3,490.00 | +1.90% | ¥3,425.00 | ¥3,500.00 | ¥3,420.00 | 83.10K |
| 2026-06-02 | ¥3,425.00 | +0.29% | ¥3,400.00 | ¥3,450.00 | ¥3,370.00 | 106.60K |
| 2026-06-01 | ¥3,415.00 | -1.44% | ¥3,450.00 | ¥3,455.00 | ¥3,365.00 | 78.20K |
| 2026-05-29 | ¥3,465.00 | -0.72% | ¥3,490.00 | ¥3,520.00 | ¥3,455.00 | 172.20K |
| 2026-05-28 | ¥3,490.00 | +1.31% | ¥3,465.00 | ¥3,495.00 | ¥3,455.00 | 71.80K |
| 2026-05-27 | ¥3,445.00 | +0.44% | ¥3,430.00 | ¥3,450.00 | ¥3,400.00 | 60.80K |
| 2026-05-26 | ¥3,430.00 | -0.58% | ¥3,440.00 | ¥3,455.00 | ¥3,420.00 | 53.40K |
| 2026-05-25 | ¥3,450.00 | -1.43% | ¥3,500.00 | ¥3,515.00 | ¥3,430.00 | 76.50K |