Koei Tecmo Holdings Co., Ltd. (3635.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1,476.00 | 1,493.00 | 1,460.50 | 1,472.50 | 1,472.50 | 742,700 |
| 23 Apr 2024 | 1,464.00 | 1,479.00 | 1,455.50 | 1,460.00 | 1,460.00 | 1,294,300 |
| 22 Apr 2024 | 1,441.00 | 1,468.00 | 1,431.00 | 1,464.00 | 1,464.00 | 1,179,600 |
| 19 Apr 2024 | 1,500.00 | 1,503.00 | 1,429.50 | 1,429.50 | 1,429.50 | 1,778,700 |
| 18 Apr 2024 | 1,520.50 | 1,540.50 | 1,508.00 | 1,508.00 | 1,508.00 | 1,228,500 |
| 17 Apr 2024 | 1,548.00 | 1,551.00 | 1,517.50 | 1,524.50 | 1,524.50 | 1,430,700 |
| 16 Apr 2024 | 1,520.00 | 1,548.50 | 1,515.50 | 1,543.50 | 1,543.50 | 1,612,600 |
| 15 Apr 2024 | 1,562.00 | 1,563.50 | 1,529.00 | 1,536.00 | 1,536.00 | 879,900 |
| 12 Apr 2024 | 1,582.00 | 1,600.50 | 1,578.00 | 1,578.00 | 1,578.00 | 727,500 |
| 11 Apr 2024 | 1,570.00 | 1,573.50 | 1,558.00 | 1,566.50 | 1,566.50 | 874,500 |
| 10 Apr 2024 | 1,616.50 | 1,616.50 | 1,583.00 | 1,593.50 | 1,593.50 | 859,400 |
| 09 Apr 2024 | 1,617.00 | 1,628.00 | 1,601.50 | 1,618.00 | 1,618.00 | 670,800 |
| 08 Apr 2024 | 1,581.00 | 1,622.00 | 1,578.00 | 1,615.00 | 1,615.00 | 1,161,500 |
| 05 Apr 2024 | 1,567.00 | 1,579.50 | 1,558.00 | 1,572.00 | 1,572.00 | 750,500 |
| 04 Apr 2024 | 1,569.00 | 1,576.00 | 1,557.00 | 1,572.00 | 1,572.00 | 849,500 |
| 03 Apr 2024 | 1,546.50 | 1,564.50 | 1,525.00 | 1,557.00 | 1,557.00 | 1,373,600 |
| 02 Apr 2024 | 1,585.00 | 1,588.50 | 1,545.00 | 1,567.00 | 1,567.00 | 2,192,200 |
| 01 Apr 2024 | 1,634.50 | 1,635.50 | 1,608.00 | 1,613.50 | 1,613.50 | 817,200 |
| 29 Mar 2024 | 1,629.00 | 1,632.00 | 1,608.00 | 1,616.00 | 1,616.00 | 579,600 |
| 28 Mar 2024 | 1,650.00 | 1,656.00 | 1,603.00 | 1,608.50 | 1,608.50 | 2,339,700 |
| 28 Mar 2024 | 50 Dividend | |||||
| 27 Mar 2024 | 1,691.00 | 1,720.50 | 1,687.50 | 1,702.00 | 1,652.00 | 1,380,600 |
| 26 Mar 2024 | 1,682.00 | 1,696.00 | 1,673.50 | 1,687.00 | 1,637.44 | 1,467,200 |
| 25 Mar 2024 | 1,731.50 | 1,751.50 | 1,690.00 | 1,690.00 | 1,640.35 | 1,773,100 |
| 22 Mar 2024 | 1,788.00 | 1,796.50 | 1,712.50 | 1,735.00 | 1,684.03 | 2,887,500 |
| 21 Mar 2024 | 1,802.00 | 1,813.50 | 1,784.00 | 1,797.00 | 1,744.21 | 846,100 |
| 19 Mar 2024 | 1,801.50 | 1,809.00 | 1,775.50 | 1,802.00 | 1,749.06 | 903,700 |
| 18 Mar 2024 | 1,778.00 | 1,808.00 | 1,774.50 | 1,807.50 | 1,754.40 | 681,800 |
| 15 Mar 2024 | 1,761.00 | 1,813.50 | 1,756.00 | 1,792.00 | 1,739.36 | 1,531,500 |
| 14 Mar 2024 | 1,717.00 | 1,771.00 | 1,701.00 | 1,754.50 | 1,702.96 | 1,723,300 |
| 13 Mar 2024 | 1,781.50 | 1,786.50 | 1,723.50 | 1,724.00 | 1,673.35 | 1,557,800 |
| 12 Mar 2024 | 1,767.00 | 1,795.50 | 1,742.00 | 1,792.50 | 1,739.84 | 840,500 |
| 11 Mar 2024 | 1,760.00 | 1,779.50 | 1,742.50 | 1,766.00 | 1,714.12 | 1,144,900 |
| 08 Mar 2024 | 1,789.50 | 1,814.00 | 1,757.00 | 1,770.50 | 1,718.49 | 1,286,700 |
| 07 Mar 2024 | 1,780.00 | 1,795.00 | 1,766.00 | 1,785.50 | 1,733.05 | 1,162,900 |
| 06 Mar 2024 | 1,755.50 | 1,783.50 | 1,748.00 | 1,779.50 | 1,727.22 | 1,419,400 |
| 05 Mar 2024 | 1,780.00 | 1,790.00 | 1,735.00 | 1,755.50 | 1,703.93 | 1,792,800 |
| 04 Mar 2024 | 1,818.50 | 1,844.00 | 1,792.00 | 1,795.50 | 1,742.75 | 1,489,800 |
| 01 Mar 2024 | 1,877.00 | 1,924.50 | 1,825.00 | 1,825.00 | 1,771.39 | 1,987,200 |
| 29 Feb 2024 | 1,851.50 | 1,882.50 | 1,823.00 | 1,872.50 | 1,817.49 | 11,167,900 |
| 28 Feb 2024 | 1,843.00 | 1,883.00 | 1,834.00 | 1,863.00 | 1,808.27 | 1,783,500 |
| 27 Feb 2024 | 1,812.00 | 1,847.00 | 1,807.00 | 1,833.00 | 1,779.15 | 1,032,200 |
| 26 Feb 2024 | 1,831.50 | 1,841.50 | 1,806.50 | 1,815.00 | 1,761.68 | 1,836,100 |
| 22 Feb 2024 | 1,832.50 | 1,847.00 | 1,825.00 | 1,842.00 | 1,787.89 | 1,377,900 |
| 21 Feb 2024 | 1,835.00 | 1,857.00 | 1,817.50 | 1,851.50 | 1,797.11 | 866,500 |
| 20 Feb 2024 | 1,854.50 | 1,857.00 | 1,825.00 | 1,851.50 | 1,797.11 | 1,017,100 |
| 19 Feb 2024 | 1,884.00 | 1,884.50 | 1,840.00 | 1,856.00 | 1,801.48 | 1,046,400 |
| 16 Feb 2024 | 1,830.00 | 1,885.00 | 1,825.00 | 1,877.50 | 1,822.34 | 1,582,300 |
| 15 Feb 2024 | 1,828.00 | 1,834.50 | 1,805.00 | 1,819.00 | 1,765.56 | 1,227,900 |
| 14 Feb 2024 | 1,761.50 | 1,825.00 | 1,757.00 | 1,819.50 | 1,766.05 | 1,269,800 |
| 13 Feb 2024 | 1,783.00 | 1,804.00 | 1,763.00 | 1,785.50 | 1,733.05 | 1,874,400 |
| 09 Feb 2024 | 1,805.50 | 1,831.50 | 1,772.00 | 1,779.50 | 1,727.22 | 1,718,200 |
| 08 Feb 2024 | 1,796.50 | 1,826.00 | 1,784.50 | 1,799.00 | 1,746.15 | 1,333,500 |
| 07 Feb 2024 | 1,843.00 | 1,844.50 | 1,791.50 | 1,796.50 | 1,743.72 | 1,456,600 |
| 06 Feb 2024 | 1,857.50 | 1,857.50 | 1,817.50 | 1,817.50 | 1,764.11 | 1,474,000 |
| 05 Feb 2024 | 1,860.50 | 1,897.50 | 1,840.00 | 1,860.50 | 1,805.84 | 1,843,800 |
| 02 Feb 2024 | 1,799.00 | 1,952.00 | 1,792.50 | 1,878.50 | 1,823.31 | 3,803,300 |
| 01 Feb 2024 | 1,820.00 | 1,821.50 | 1,783.50 | 1,787.00 | 1,734.50 | 1,432,500 |
| 31 Jan 2024 | 1,815.00 | 1,849.00 | 1,796.00 | 1,844.00 | 1,789.83 | 1,635,500 |
| 30 Jan 2024 | 1,810.50 | 1,853.00 | 1,784.00 | 1,827.00 | 1,773.33 | 2,314,900 |
| 29 Jan 2024 | 1,787.50 | 1,789.00 | 1,766.00 | 1,770.50 | 1,718.49 | 1,259,800 |
| 26 Jan 2024 | 1,789.00 | 1,804.50 | 1,781.00 | 1,788.00 | 1,735.47 | 1,091,600 |
| 25 Jan 2024 | 1,799.00 | 1,814.00 | 1,777.00 | 1,809.50 | 1,756.34 | 918,900 |
| 24 Jan 2024 | 1,828.00 | 1,838.00 | 1,801.00 | 1,807.00 | 1,753.92 | 1,310,400 |
| 23 Jan 2024 | 1,838.00 | 1,853.50 | 1,811.50 | 1,818.00 | 1,764.59 | 2,055,300 |
| 22 Jan 2024 | 1,772.00 | 1,799.00 | 1,758.00 | 1,798.00 | 1,745.18 | 1,011,600 |
| 19 Jan 2024 | 1,767.50 | 1,787.50 | 1,748.00 | 1,772.00 | 1,719.94 | 1,557,900 |
| 18 Jan 2024 | 1,747.00 | 1,766.00 | 1,725.50 | 1,736.00 | 1,685.00 | 1,493,000 |
| 17 Jan 2024 | 1,767.50 | 1,774.00 | 1,737.00 | 1,742.00 | 1,690.82 | 1,262,900 |
| 16 Jan 2024 | 1,799.50 | 1,799.50 | 1,761.00 | 1,765.50 | 1,713.63 | 1,490,900 |
| 15 Jan 2024 | 1,805.50 | 1,810.00 | 1,777.50 | 1,782.50 | 1,730.14 | 248,200 |
| 12 Jan 2024 | 1,784.00 | 1,794.50 | 1,753.00 | 1,772.50 | 1,720.43 | 1,149,100 |
| 11 Jan 2024 | 1,777.00 | 1,795.00 | 1,761.00 | 1,767.00 | 1,715.09 | 1,823,500 |
| 10 Jan 2024 | 1,715.00 | 1,795.00 | 1,713.50 | 1,767.50 | 1,715.58 | 3,751,400 |
| 09 Jan 2024 | 1,646.50 | 1,685.50 | 1,635.00 | 1,685.50 | 1,635.98 | 1,854,300 |
| 05 Jan 2024 | 1,661.50 | 1,668.00 | 1,622.50 | 1,623.50 | 1,575.81 | 1,263,400 |
| 04 Jan 2024 | 1,608.50 | 1,660.00 | 1,584.00 | 1,651.50 | 1,602.98 | 1,332,100 |
| 29 Dec 2023 | 1,599.00 | 1,609.50 | 1,593.00 | 1,608.50 | 1,561.25 | 1,040,300 |
| 28 Dec 2023 | 1,600.00 | 1,610.50 | 1,583.50 | 1,609.50 | 1,562.22 | 720,400 |
| 27 Dec 2023 | 1,575.00 | 1,620.00 | 1,569.50 | 1,617.00 | 1,569.50 | 1,225,900 |
| 26 Dec 2023 | 1,610.00 | 1,618.00 | 1,561.00 | 1,569.00 | 1,522.91 | 1,068,800 |
| 25 Dec 2023 | 1,657.00 | 1,670.00 | 1,600.50 | 1,610.50 | 1,563.19 | 1,813,500 |
| 22 Dec 2023 | 1,667.00 | 1,680.00 | 1,529.00 | 1,579.00 | 1,532.61 | 3,150,200 |
| 21 Dec 2023 | 1,658.00 | 1,665.00 | 1,652.50 | 1,658.00 | 1,609.29 | 740,900 |
| 20 Dec 2023 | 1,682.50 | 1,696.00 | 1,668.50 | 1,669.50 | 1,620.45 | 873,000 |
| 19 Dec 2023 | 1,652.00 | 1,672.50 | 1,632.50 | 1,671.00 | 1,621.91 | 1,083,900 |
| 18 Dec 2023 | 1,643.00 | 1,650.00 | 1,619.50 | 1,636.00 | 1,587.94 | 1,007,100 |
| 15 Dec 2023 | 1,637.00 | 1,676.00 | 1,633.00 | 1,668.50 | 1,619.48 | 1,970,000 |
| 14 Dec 2023 | 1,686.00 | 1,692.00 | 1,625.50 | 1,629.00 | 1,581.14 | 1,294,000 |
| 13 Dec 2023 | 1,691.00 | 1,696.00 | 1,672.50 | 1,680.00 | 1,630.65 | 918,600 |
| 12 Dec 2023 | 1,732.50 | 1,734.00 | 1,681.50 | 1,690.00 | 1,640.35 | 1,012,700 |
| 11 Dec 2023 | 1,730.00 | 1,730.00 | 1,696.00 | 1,711.50 | 1,661.22 | 1,067,400 |
| 08 Dec 2023 | 1,728.00 | 1,756.00 | 1,718.50 | 1,733.50 | 1,682.57 | 1,409,100 |
| 07 Dec 2023 | 1,763.00 | 1,777.50 | 1,745.50 | 1,745.50 | 1,694.22 | 1,032,900 |
| 06 Dec 2023 | 1,783.50 | 1,793.50 | 1,770.00 | 1,777.50 | 1,725.28 | 652,000 |
| 05 Dec 2023 | 1,781.50 | 1,796.00 | 1,767.50 | 1,768.50 | 1,716.55 | 1,074,300 |
| 04 Dec 2023 | 1,770.00 | 1,784.50 | 1,754.00 | 1,777.00 | 1,724.80 | 1,065,000 |
| 01 Dec 2023 | 1,821.00 | 1,821.00 | 1,770.00 | 1,770.00 | 1,718.00 | 1,287,000 |
| 30 Nov 2023 | 1,845.00 | 1,848.00 | 1,796.50 | 1,810.50 | 1,757.31 | 2,258,200 |
| 29 Nov 2023 | 1,838.50 | 1,853.50 | 1,831.00 | 1,832.00 | 1,778.18 | 658,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.