KOMPEITO Inc.(JP:618A)
¥1,948.00+31.00 (+1.62%)
JP:618A
KOMPEITO Inc. historical prices
¥1,948.00
At close:+31.00 (+1.62%)
KOMPEITO Inc. (618A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,865.00 | 1,968.00 | 1,852.00 | 1,948.00 | 1,948.00 | +1.62% | 208,700 | ― |
| Nov 10, 2026 | 1,770.00 | 1,917.00 | 1,760.00 | 1,917.00 | 1,917.00 | +7.46% | 226,800 | ― |
| Nov 09, 2026 | 1,805.00 | 1,909.00 | 1,723.00 | 1,749.00 | 1,749.00 | -1.96% | 456,800 | ― |
| Nov 06, 2026 | 1,771.00 | 1,846.00 | 1,746.00 | 1,784.00 | 1,784.00 | -8.04% | 338,900 | ― |
| Nov 05, 2026 | 1,930.00 | 1,983.00 | 1,898.00 | 1,940.00 | 1,940.00 | +1.31% | 322,800 | ― |
| Nov 04, 2026 | 1,862.00 | 1,928.00 | 1,793.00 | 1,915.00 | 1,915.00 | +1.81% | 352,000 | ― |
| Nov 03, 2026 | 1,881.00 | 2,005.00 | 1,856.00 | 1,881.00 | 1,881.00 | 0.00% | 0 | ― |
| Nov 02, 2026 | 1,995.00 | 2,005.00 | 1,856.00 | 1,881.00 | 1,881.00 | -5.48% | 303,000 | ― |
| Oct 30, 2026 | 2,038.00 | 2,060.00 | 1,928.00 | 1,990.00 | 1,990.00 | -2.36% | 225,700 | ― |
| Oct 29, 2026 | 2,105.00 | 2,119.00 | 1,920.00 | 2,038.00 | 2,038.00 | -4.59% | 384,900 | ― |
| Oct 28, 2026 | 2,101.00 | 2,200.00 | 2,093.00 | 2,136.00 | 2,136.00 | +0.09% | 393,700 | ― |
| Oct 27, 2026 | 1,978.00 | 2,137.00 | 1,969.00 | 2,134.00 | 2,134.00 | +8.49% | 436,700 | ― |
| Oct 26, 2026 | 1,995.00 | 2,038.00 | 1,933.00 | 1,967.00 | 1,967.00 | -1.21% | 222,200 | ― |
| Oct 23, 2026 | 1,925.00 | 1,999.00 | 1,886.00 | 1,991.00 | 1,991.00 | +1.32% | 223,100 | ― |
| Oct 22, 2026 | 1,918.00 | 2,053.00 | 1,899.00 | 1,965.00 | 1,965.00 | +4.02% | 475,100 | ― |
| Oct 21, 2026 | 1,838.00 | 1,912.00 | 1,810.00 | 1,889.00 | 1,889.00 | +3.68% | 291,800 | ― |
| Oct 20, 2026 | 1,751.00 | 1,832.00 | 1,750.00 | 1,822.00 | 1,822.00 | +4.05% | 338,200 | ― |
| Oct 19, 2026 | 1,726.00 | 1,787.00 | 1,685.00 | 1,751.00 | 1,751.00 | -0.85% | 440,400 | ― |
| Oct 16, 2026 | 1,918.00 | 1,940.00 | 1,745.00 | 1,766.00 | 1,766.00 | -11.61% | 1,030,300 | ― |
| Oct 15, 2026 | 1,986.00 | 2,037.00 | 1,905.00 | 1,998.00 | 1,998.00 | -1.87% | 560,700 | ― |
| Oct 14, 2026 | 2,096.00 | 2,150.00 | 1,994.00 | 2,036.00 | 2,036.00 | -0.59% | 543,800 | ― |
| Oct 13, 2026 | 2,120.00 | 2,150.00 | 2,020.00 | 2,048.00 | 2,048.00 | +1.39% | 513,000 | ― |
| Oct 12, 2026 | 2,020.00 | 2,033.00 | 1,939.00 | 2,020.00 | 2,020.00 | 0.00% | 0 | ― |
| Oct 09, 2026 | 1,943.00 | 2,033.00 | 1,939.00 | 2,020.00 | 2,020.00 | +4.18% | 333,700 | ― |
| Oct 08, 2026 | 2,043.00 | 2,060.00 | 1,923.00 | 1,939.00 | 1,939.00 | -5.41% | 323,100 | ― |
| Oct 07, 2026 | 1,936.00 | 2,075.00 | 1,907.00 | 2,050.00 | 2,050.00 | +6.49% | 405,100 | ― |
| Oct 06, 2026 | 1,955.00 | 2,039.00 | 1,883.00 | 1,925.00 | 1,925.00 | +0.52% | 391,100 | ― |
| Oct 05, 2026 | 1,983.00 | 1,983.00 | 1,860.00 | 1,915.00 | 1,915.00 | -3.09% | 456,200 | ― |
| Oct 02, 2026 | 1,865.00 | 2,010.00 | 1,808.00 | 1,976.00 | 1,976.00 | +5.56% | 809,400 | ― |
| Oct 01, 2026 | 1,887.00 | 1,923.00 | 1,803.00 | 1,872.00 | 1,872.00 | -2.85% | 408,200 | ― |
| Sep 30, 2026 | 2,000.00 | 2,100.00 | 1,825.00 | 1,927.00 | 1,927.00 | +3.38% | 2,079,000 | ― |
| Sep 29, 2026 | 1,871.00 | 1,969.00 | 1,760.00 | 1,864.00 | 1,864.00 | -0.80% | 701,100 | ― |
| Sep 28, 2026 | 1,950.00 | 2,030.00 | 1,841.00 | 1,879.00 | 1,879.00 | +6.94% | 1,262,500 | ― |
| Sep 25, 2026 | 1,886.00 | 1,888.00 | 1,742.00 | 1,757.00 | 1,757.00 | -5.54% | 430,700 | ― |
| Sep 24, 2026 | 1,660.00 | 1,928.00 | 1,651.00 | 1,860.00 | 1,860.00 | +15.24% | 1,088,600 | ― |
| Sep 23, 2026 | 1,588.00 | 1,660.00 | 1,588.00 | 1,614.00 | 1,614.00 | 0.00% | 0 | ― |
| Sep 22, 2026 | 1,588.00 | 1,660.00 | 1,588.00 | 1,614.00 | 1,614.00 | 0.00% | 0 | ― |
| Sep 21, 2026 | 1,588.00 | 1,660.00 | 1,588.00 | 1,614.00 | 1,614.00 | 0.00% | 0 | ― |
| Sep 18, 2026 | 1,588.00 | 1,660.00 | 1,588.00 | 1,614.00 | 1,614.00 | +1.89% | 532,900 | ― |
| Sep 17, 2026 | 1,687.00 | 1,737.00 | 1,550.00 | 1,584.00 | 1,584.00 | -11.66% | 1,406,900 | ― |
| Sep 16, 2026 | 1,650.00 | 1,899.00 | 1,610.00 | 1,793.00 | 1,793.00 | +8.47% | 5,661,200 | ― |
| Sep 15, 2026 | 1,590.00 | 1,794.00 | 1,507.00 | 1,653.00 | 1,653.00 | +2.04% | 4,155,700 | ― |
| Sep 14, 2026 | 1,550.00 | 1,700.00 | 1,531.00 | 1,620.00 | 1,620.00 | -2.99% | 1,053,200 | ― |
| Sep 11, 2026 | 1,480.00 | 1,700.00 | 1,472.00 | 1,670.00 | 1,670.00 | ― | 5,871,700 | ― |
