Australia markets closed

KOMEDA Holdings Co., Ltd. (3543.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,576.00+3.00 (+0.12%)
At close: 03:15PM JST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242,573.002,588.002,567.002,576.002,576.00128,300
09 May 20242,579.002,586.002,564.002,573.002,573.00134,200
08 May 20242,593.002,611.002,575.002,575.002,575.00245,200
07 May 20242,600.002,609.002,593.002,593.002,593.00131,500
02 May 20242,610.002,615.002,592.002,597.002,597.00118,800
01 May 20242,596.002,610.002,590.002,601.002,601.00135,700
30 Apr 20242,606.002,610.002,579.002,592.002,592.00236,700
26 Apr 20242,583.002,615.002,572.002,606.002,606.00257,800
25 Apr 20242,578.002,583.002,550.002,569.002,569.00287,100
24 Apr 20242,584.002,588.002,569.002,578.002,578.00231,600
23 Apr 20242,608.002,610.002,581.002,581.002,581.00265,500
22 Apr 20242,550.002,581.002,541.002,576.002,576.00228,900
19 Apr 20242,567.002,569.002,511.002,533.002,533.00347,100
18 Apr 20242,530.002,573.002,528.002,567.002,567.00232,900
17 Apr 20242,564.002,572.002,532.002,534.002,534.00348,400
16 Apr 20242,600.002,600.002,560.002,560.002,560.00416,000
15 Apr 20242,631.002,645.002,597.002,612.002,612.00522,700
12 Apr 20242,624.002,645.002,616.002,636.002,636.00450,800
11 Apr 20242,672.002,688.002,624.002,624.002,624.00878,500
10 Apr 20242,730.002,730.002,690.002,692.002,692.00310,200
09 Apr 20242,720.002,733.002,703.002,703.002,703.00176,900
08 Apr 20242,700.002,719.002,696.002,710.002,710.00161,300
05 Apr 20242,671.002,694.002,668.002,692.002,692.00222,100
04 Apr 20242,685.002,688.002,660.002,675.002,675.00194,000
03 Apr 20242,670.002,691.002,662.002,681.002,681.00180,500
02 Apr 20242,711.002,711.002,666.002,673.002,673.00224,100
01 Apr 20242,732.002,732.002,706.002,710.002,710.00151,200
29 Mar 20242,709.002,734.002,709.002,733.002,733.00105,900
28 Mar 20242,735.002,738.002,692.002,694.002,694.00260,900
27 Mar 20242,726.002,747.002,721.002,746.002,746.00222,300
26 Mar 20242,730.002,734.002,698.002,718.002,718.00193,000
25 Mar 20242,752.002,761.002,738.002,738.002,738.00190,700
22 Mar 20242,756.002,772.002,753.002,772.002,772.00426,500
21 Mar 20242,748.002,755.002,733.002,740.002,740.00257,100
19 Mar 20242,734.002,744.002,727.002,739.002,739.00175,500
18 Mar 20242,730.002,732.002,719.002,726.002,726.00120,100
15 Mar 20242,727.002,731.002,710.002,726.002,726.00165,100
14 Mar 20242,709.002,723.002,694.002,723.002,723.00147,300
13 Mar 20242,714.002,719.002,689.002,701.002,701.00134,900
12 Mar 20242,685.002,709.002,659.002,709.002,709.00220,900
11 Mar 20242,702.002,708.002,653.002,675.002,675.00198,000
08 Mar 20242,707.002,713.002,681.002,699.002,699.00252,200
07 Mar 20242,699.002,730.002,698.002,729.002,729.00252,900
06 Mar 20242,685.002,704.002,680.002,694.002,694.00193,300
05 Mar 20242,666.002,691.002,649.002,683.002,683.00241,700
04 Mar 20242,695.002,699.002,664.002,671.002,671.00395,700
01 Mar 20242,725.002,737.002,694.002,700.002,700.00395,700
29 Feb 20242,739.002,758.002,721.002,729.002,729.00351,900
28 Feb 20242,699.002,729.002,696.002,721.002,721.00561,600
28 Feb 202427 Dividend
27 Feb 20242,756.002,756.002,727.002,733.002,706.001,175,300
26 Feb 20242,750.002,765.002,745.002,756.002,728.77601,100
22 Feb 20242,738.002,749.002,734.002,748.002,720.85453,700
21 Feb 20242,756.002,759.002,728.002,737.002,709.96566,300
20 Feb 20242,785.002,787.002,738.002,749.002,721.84453,400
19 Feb 20242,738.002,768.002,725.002,762.002,734.71388,300
16 Feb 20242,730.002,739.002,717.002,728.002,701.05294,200
15 Feb 20242,753.002,753.002,714.002,714.002,687.19405,100
14 Feb 20242,764.002,768.002,728.002,737.002,709.96408,600
13 Feb 20242,779.002,787.002,748.002,764.002,736.69436,100
09 Feb 20242,755.002,792.002,754.002,774.002,746.59266,100
08 Feb 20242,770.002,772.002,742.002,761.002,733.72338,500
07 Feb 20242,777.002,781.002,755.002,767.002,739.66356,300
06 Feb 20242,805.002,805.002,777.002,777.002,749.57392,500
05 Feb 20242,854.002,855.002,808.002,811.002,783.23434,100
02 Feb 20242,844.002,860.002,838.002,854.002,825.80239,600
01 Feb 20242,825.002,835.002,813.002,834.002,806.00210,200
31 Jan 20242,820.002,831.002,812.002,831.002,803.03165,600
30 Jan 20242,810.002,826.002,798.002,822.002,794.12301,600
29 Jan 20242,785.002,793.002,781.002,792.002,764.42140,200
26 Jan 20242,817.002,824.002,781.002,781.002,753.53232,200
25 Jan 20242,781.002,791.002,778.002,782.002,754.52175,500
24 Jan 20242,789.002,790.002,767.002,771.002,743.62336,200
23 Jan 20242,836.002,841.002,800.002,807.002,779.27308,300
22 Jan 20242,832.002,840.002,813.002,840.002,811.94196,000
19 Jan 20242,836.002,841.002,808.002,823.002,795.11214,700
18 Jan 20242,850.002,850.002,820.002,824.002,796.10200,000
17 Jan 20242,768.002,850.002,757.002,826.002,798.08478,600
16 Jan 20242,795.002,801.002,755.002,757.002,729.76449,400
15 Jan 20242,805.002,814.002,783.002,790.002,762.44133,900
12 Jan 20242,810.002,814.002,784.002,802.002,774.32265,400
11 Jan 20242,814.002,825.002,796.002,803.002,775.31303,600
10 Jan 20242,805.002,814.002,796.002,809.002,781.25212,200
09 Jan 20242,789.002,810.002,781.002,808.002,780.26251,400
05 Jan 20242,767.002,786.002,763.002,778.002,750.56147,200
04 Jan 20242,745.002,759.002,717.002,757.002,729.76165,900
29 Dec 20232,756.002,760.002,736.002,745.002,717.88151,800
28 Dec 20232,738.002,750.002,726.002,748.002,720.85154,000
27 Dec 20232,713.002,738.002,706.002,733.002,706.00187,000
26 Dec 20232,719.002,719.002,699.002,710.002,683.23140,800
25 Dec 20232,700.002,719.002,699.002,709.002,682.24111,900
22 Dec 20232,678.002,698.002,678.002,689.002,662.4387,400
21 Dec 20232,685.002,687.002,670.002,677.002,650.5595,800
20 Dec 20232,695.002,702.002,688.002,690.002,663.42127,100
19 Dec 20232,694.002,694.002,673.002,690.002,663.42140,700
18 Dec 20232,675.002,697.002,666.002,694.002,667.39121,500
15 Dec 20232,710.002,710.002,673.002,688.002,661.44207,200
14 Dec 20232,736.002,738.002,694.002,699.002,672.34169,100
13 Dec 20232,723.002,740.002,723.002,730.002,703.0397,000
12 Dec 20232,743.002,748.002,721.002,723.002,696.1092,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...