Koei Tecmo Holdings Co., Ltd.(JP:3635)
Â¥1,818.50-2.50 (-0.14%)
JP:3635
Koei Tecmo Holdings Co., Ltd. historical prices
Â¥1,818.50
At close:-2.50 (-0.14%)
Want to see JP:3635 full AI Analyst Report?
Koei Tecmo Holdings Co., Ltd. (3635) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,813.00 | 1,845.00 | 1,803.50 | 1,818.50 | 1,818.50 | -0.14% | 1,162,100 | 1.15 |
| Nov 10, 2026 | 1,829.50 | 1,831.00 | 1,800.00 | 1,821.00 | 1,821.00 | +3.17% | 1,002,900 | 0.99 |
| Nov 09, 2026 | 1,790.00 | 1,841.00 | 1,778.00 | 1,831.50 | 1,831.50 | +3.77% | 858,200 | 0.85 |
| Nov 06, 2026 | 1,804.50 | 1,835.00 | 1,751.50 | 1,765.00 | 1,765.00 | -4.59% | 1,385,400 | 1.40 |
| Nov 05, 2026 | 1,850.00 | 1,866.50 | 1,837.00 | 1,850.00 | 1,850.00 | +6.29% | 2,263,600 | 2.34 |
| Nov 04, 2026 | 1,733.50 | 1,769.50 | 1,722.50 | 1,740.50 | 1,740.50 | +0.72% | 1,284,800 | 1.32 |
| Nov 03, 2026 | 1,728.00 | 1,780.00 | 1,717.50 | 1,728.00 | 1,728.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,751.00 | 1,780.00 | 1,717.50 | 1,728.00 | 1,728.00 | +0.55% | 1,309,600 | 1.33 |
| Oct 30, 2026 | 1,667.50 | 1,728.00 | 1,664.50 | 1,718.50 | 1,718.50 | +3.99% | 1,444,700 | 1.48 |
| Oct 29, 2026 | 1,681.50 | 1,689.50 | 1,636.50 | 1,652.50 | 1,652.50 | -2.59% | 3,315,600 | 3.50 |
| Oct 28, 2026 | 1,720.00 | 1,733.00 | 1,681.00 | 1,696.50 | 1,696.50 | -1.62% | 1,729,200 | 1.82 |
| Oct 27, 2026 | 1,672.00 | 1,747.50 | 1,660.50 | 1,724.50 | 1,724.50 | +3.42% | 2,764,000 | 2.95 |
| Oct 26, 2026 | 1,668.00 | 1,683.50 | 1,655.50 | 1,667.50 | 1,667.50 | +0.57% | 1,660,900 | 1.71 |
| Oct 23, 2026 | 1,715.50 | 1,743.00 | 1,658.00 | 1,658.00 | 1,658.00 | -3.32% | 1,300,400 | 1.27 |
| Oct 22, 2026 | 1,716.00 | 1,748.50 | 1,704.50 | 1,715.00 | 1,715.00 | -0.69% | 952,400 | 0.91 |
| Oct 21, 2026 | 1,715.00 | 1,747.50 | 1,706.50 | 1,727.00 | 1,727.00 | -0.83% | 1,424,600 | 1.37 |
| Oct 20, 2026 | 1,716.50 | 1,756.00 | 1,700.00 | 1,741.50 | 1,741.50 | +3.75% | 3,254,200 | 3.25 |
| Oct 19, 2026 | 1,671.00 | 1,687.50 | 1,665.00 | 1,678.50 | 1,678.50 | -0.21% | 656,800 | 0.65 |
| Oct 16, 2026 | 1,667.00 | 1,708.00 | 1,648.00 | 1,682.00 | 1,682.00 | +2.56% | 1,282,600 | 1.28 |
| Oct 15, 2026 | 1,640.00 | 1,649.50 | 1,627.00 | 1,640.00 | 1,640.00 | +0.28% | 1,016,800 | 1.03 |
| Oct 14, 2026 | 1,646.00 | 1,647.50 | 1,624.50 | 1,635.50 | 1,635.50 | -0.76% | 716,300 | 0.72 |
| Oct 13, 2026 | 1,649.50 | 1,665.00 | 1,636.50 | 1,648.00 | 1,648.00 | +0.67% | 736,600 | 0.74 |
| Oct 12, 2026 | 1,637.00 | 1,640.00 | 1,608.50 | 1,637.00 | 1,637.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,612.00 | 1,640.00 | 1,608.50 | 1,637.00 | 1,637.00 | +2.31% | 998,200 | 0.98 |
| Oct 08, 2026 | 1,616.50 | 1,626.00 | 1,587.00 | 1,600.00 | 1,600.00 | -1.81% | 1,271,700 | 1.26 |
| Oct 07, 2026 | 1,639.00 | 1,650.50 | 1,617.50 | 1,629.50 | 1,629.50 | -0.52% | 769,400 | 0.76 |
| Oct 06, 2026 | 1,635.50 | 1,647.00 | 1,622.00 | 1,638.00 | 1,638.00 | +1.08% | 824,800 | 0.82 |
| Oct 05, 2026 | 1,645.00 | 1,654.50 | 1,620.50 | 1,620.50 | 1,620.50 | -1.52% | 580,200 | 0.57 |
| Oct 02, 2026 | 1,641.50 | 1,658.50 | 1,636.50 | 1,645.50 | 1,645.50 | -0.48% | 710,800 | 0.69 |
| Oct 01, 2026 | 1,649.50 | 1,658.00 | 1,628.00 | 1,653.50 | 1,653.50 | +0.58% | 743,400 | 0.72 |
| Sep 30, 2026 | 1,651.50 | 1,658.00 | 1,619.50 | 1,644.00 | 1,644.00 | -0.84% | 1,126,000 | 1.10 |
| Sep 29, 2026 | 1,673.50 | 1,678.00 | 1,651.50 | 1,658.00 | 1,658.00 | -0.93% | 615,900 | 0.60 |
| Sep 28, 2026 | 1,671.00 | 1,677.50 | 1,656.00 | 1,673.50 | 1,673.50 | +0.15% | 890,500 | 0.87 |
| Sep 25, 2026 | 1,690.00 | 1,695.50 | 1,663.50 | 1,671.00 | 1,671.00 | -1.15% | 750,800 | 0.73 |
| Sep 24, 2026 | 1,688.00 | 1,699.00 | 1,673.00 | 1,690.50 | 1,690.50 | -0.56% | 892,300 | 0.87 |
| Sep 23, 2026 | 1,694.50 | 1,719.00 | 1,679.50 | 1,700.00 | 1,700.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,694.50 | 1,719.00 | 1,679.50 | 1,700.00 | 1,700.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,694.50 | 1,719.00 | 1,679.50 | 1,700.00 | 1,700.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,694.50 | 1,719.00 | 1,679.50 | 1,700.00 | 1,700.00 | -0.76% | 2,085,800 | 1.98 |
| Sep 17, 2026 | 1,670.50 | 1,716.50 | 1,670.00 | 1,713.00 | 1,713.00 | +2.45% | 724,800 | 0.67 |
| Sep 16, 2026 | 1,699.00 | 1,705.00 | 1,672.00 | 1,672.00 | 1,672.00 | -0.65% | 672,400 | 0.60 |
| Sep 15, 2026 | 1,725.00 | 1,735.00 | 1,683.00 | 1,683.00 | 1,683.00 | -0.41% | 761,200 | 0.68 |
| Sep 14, 2026 | 1,666.00 | 1,701.00 | 1,655.50 | 1,690.00 | 1,690.00 | +2.77% | 838,200 | 0.75 |
| Sep 11, 2026 | 1,628.50 | 1,651.50 | 1,622.00 | 1,644.50 | 1,644.50 | +0.67% | 718,800 | 0.64 |
| Sep 10, 2026 | 1,620.00 | 1,633.50 | 1,614.00 | 1,633.50 | 1,633.50 | -0.18% | 692,300 | 0.61 |
| Sep 09, 2026 | 1,633.00 | 1,644.50 | 1,620.00 | 1,636.50 | 1,636.50 | -0.79% | 680,800 | 0.60 |
| Sep 08, 2026 | 1,623.00 | 1,665.50 | 1,617.50 | 1,649.50 | 1,649.50 | +1.35% | 818,800 | 0.72 |
| Sep 07, 2026 | 1,650.00 | 1,658.00 | 1,626.00 | 1,627.50 | 1,627.50 | -2.22% | 777,000 | 0.68 |
| Sep 04, 2026 | 1,676.00 | 1,687.50 | 1,656.00 | 1,664.50 | 1,664.50 | -0.09% | 871,100 | 0.76 |
| Sep 03, 2026 | 1,680.00 | 1,690.00 | 1,665.50 | 1,666.00 | 1,666.00 | -1.27% | 774,900 | 0.68 |
