Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

KOMEDA Holdings Co., Ltd. (3543) Historical Prices

0 Followers
JP:3543 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,000.003,010.002,950.002,958.002,958.00-1.40%232,0000.90
Nov 10, 20263,005.003,010.002,986.003,000.003,000.00+2.46%220,9000.85
Nov 09, 20262,978.003,025.002,970.003,005.003,005.00+2.63%239,5000.92
Nov 06, 20262,995.003,020.002,912.002,928.002,928.00-3.37%412,6001.63
Nov 05, 20262,992.003,030.002,986.003,030.003,030.00+2.99%423,2001.69
Nov 04, 20262,974.002,999.002,938.002,942.002,942.00-1.08%233,4000.93
Nov 03, 20262,974.002,986.002,959.002,974.002,974.000.00%00.00
Nov 02, 20262,965.002,986.002,959.002,974.002,974.00+0.41%198,5000.78
Oct 30, 20262,950.002,985.002,949.002,962.002,962.00+1.23%173,0000.67
Oct 29, 20262,935.002,942.002,906.002,926.002,926.00-0.31%319,4001.24
Oct 28, 20262,978.002,982.002,935.002,935.002,935.00-1.44%164,7000.64
Oct 27, 20262,983.002,996.002,963.002,978.002,978.00-0.43%176,4000.68
Oct 26, 20262,990.003,005.002,968.002,991.002,991.00+0.23%193,4000.73
Oct 23, 20262,974.003,030.002,974.002,984.002,984.00+0.98%384,3001.46
Oct 22, 20262,926.002,965.002,923.002,955.002,955.00+0.68%227,0000.86
Oct 21, 20262,951.002,969.002,935.002,935.002,935.00-0.51%339,6001.31
Oct 20, 20262,940.002,954.002,931.002,950.002,950.00+0.75%286,6001.11
Oct 19, 20262,922.002,949.002,913.002,928.002,928.00+1.07%285,9001.11
Oct 16, 20262,865.002,910.002,847.002,897.002,897.00+0.98%340,4001.33
Oct 15, 20262,890.002,919.002,830.002,869.002,869.00+2.83%601,0002.44
Oct 14, 20262,806.002,815.002,778.002,790.002,790.00-0.57%202,7000.82
Oct 13, 20262,810.002,815.002,777.002,806.002,806.00+0.72%207,7000.82
Oct 12, 20262,786.002,814.002,779.002,786.002,786.000.00%00.00
Oct 09, 20262,800.002,814.002,779.002,786.002,786.00-0.11%170,9000.67
Oct 08, 20262,800.002,801.002,765.002,789.002,789.00-0.46%189,6000.74
Oct 07, 20262,795.002,807.002,791.002,802.002,802.00+0.18%139,4000.54
Oct 06, 20262,800.002,809.002,791.002,797.002,797.00+0.04%106,4000.41
Oct 05, 20262,792.002,799.002,781.002,796.002,796.00+0.18%170,0000.66
Oct 02, 20262,828.002,830.002,785.002,791.002,791.00-1.38%218,7000.85
Oct 01, 20262,822.002,838.002,812.002,830.002,830.00+0.46%148,4000.58
Sep 30, 20262,815.002,827.002,785.002,817.002,817.00-0.11%265,4001.04
Sep 29, 20262,839.002,839.002,812.002,820.002,820.00-0.98%224,7000.88
Sep 28, 20262,850.002,856.002,831.002,848.002,848.00+0.18%220,3000.86
Sep 25, 20262,850.002,867.002,831.002,843.002,843.00-0.46%202,3000.79
Sep 24, 20262,860.002,877.002,848.002,856.002,856.00-0.90%235,8000.92
Sep 23, 20262,884.002,897.002,876.002,882.002,882.000.00%00.00
Sep 22, 20262,884.002,897.002,876.002,882.002,882.000.00%00.00
Sep 21, 20262,884.002,897.002,876.002,882.002,882.000.00%00.00
Sep 18, 20262,884.002,897.002,876.002,882.002,882.00-0.07%167,7000.63
Sep 17, 20262,870.002,895.002,869.002,884.002,884.00+0.49%114,4000.43
Sep 16, 20262,880.002,892.002,870.002,870.002,870.00-0.62%139,1000.51
Sep 15, 20262,909.002,917.002,888.002,888.002,888.00+0.21%191,8000.71
Sep 14, 20262,865.002,903.002,865.002,882.002,882.00+0.95%191,9000.71
Sep 11, 20262,840.002,868.002,839.002,855.002,855.00+0.28%189,7000.69
Sep 10, 20262,852.002,857.002,834.002,847.002,847.00-0.42%206,1000.75
Sep 09, 20262,878.002,878.002,852.002,859.002,859.00-0.66%134,3000.49
Sep 08, 20262,860.002,880.002,850.002,878.002,878.00+0.88%186,2000.68
Sep 07, 20262,903.002,903.002,850.002,853.002,853.00-1.69%218,7000.79
Sep 04, 20262,913.002,914.002,898.002,902.002,902.00-0.41%180,6000.65
Sep 03, 20262,920.002,930.002,912.002,914.002,914.00-0.21%161,5000.58