Koei Tecmo Holdings Co., Ltd. (TYO:3635)
Japan
· Delayed Price · Currency is JPY 1,873.00
-29.50 (-1.55%)
Sep 26, 2025, 3:30 PM JST
Koei Tecmo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,893.00 | 1,918.00 | 1,867.00 | 1,873.00 | 1,873.00 | -1.55% | 1,810,300 |
| Sep 25, 2025 | 1,900.00 | 1,908.00 | 1,884.50 | 1,902.50 | 1,902.50 | -0.50% | 1,112,400 |
| Sep 24, 2025 | 1,917.00 | 1,925.50 | 1,898.50 | 1,912.00 | 1,912.00 | -0.93% | 1,802,700 |
| Sep 22, 2025 | 1,920.00 | 1,944.50 | 1,910.50 | 1,930.00 | 1,930.00 | 0.89% | 1,923,300 |
| Sep 19, 2025 | 2,000.00 | 2,027.50 | 1,906.50 | 1,913.00 | 1,913.00 | -4.28% | 4,930,900 |
| Sep 18, 2025 | 1,952.50 | 2,014.50 | 1,930.00 | 1,998.50 | 1,998.50 | 1.94% | 9,922,800 |
| Sep 17, 2025 | 1,969.00 | 1,984.00 | 1,957.00 | 1,960.50 | 1,960.50 | -0.83% | 9,922,800 |
| Sep 16, 2025 | 2,008.50 | 2,019.00 | 1,950.50 | 1,977.00 | 1,977.00 | 4.00% | 2,992,100 |
| Sep 12, 2025 | 1,879.00 | 1,901.00 | 1,860.00 | 1,901.00 | 1,901.00 | 1.66% | 3,798,500 |
| Sep 11, 2025 | 1,897.00 | 1,909.00 | 1,850.00 | 1,870.00 | 1,870.00 | -0.77% | 6,049,700 |
| Sep 10, 2025 | 1,893.50 | 1,923.50 | 1,862.50 | 1,884.50 | 1,884.50 | -1.54% | 5,110,700 |
| Sep 9, 2025 | 1,910.00 | 1,939.50 | 1,909.00 | 1,914.00 | 1,914.00 | 0.08% | 1,310,600 |
| Sep 8, 2025 | 1,900.00 | 1,930.00 | 1,898.00 | 1,912.50 | 1,912.50 | 0.58% | 1,134,000 |
| Sep 5, 2025 | 1,912.50 | 1,924.00 | 1,893.50 | 1,901.50 | 1,901.50 | -0.86% | 1,143,100 |
| Sep 4, 2025 | 1,923.00 | 1,951.00 | 1,888.00 | 1,918.00 | 1,918.00 | -0.62% | 1,455,200 |
| Sep 3, 2025 | 1,849.50 | 1,960.00 | 1,848.50 | 1,930.00 | 1,930.00 | 2.14% | 3,891,800 |
| Sep 2, 2025 | 1,922.00 | 1,924.50 | 1,883.00 | 1,889.50 | 1,889.50 | -1.41% | 574,300 |
| Sep 1, 2025 | 1,930.00 | 1,938.50 | 1,904.50 | 1,916.50 | 1,916.50 | -1.19% | 504,500 |
| Aug 29, 2025 | 1,954.00 | 1,965.50 | 1,934.00 | 1,939.50 | 1,939.50 | -1.47% | 508,800 |
| Aug 28, 2025 | 1,966.00 | 1,982.50 | 1,955.00 | 1,968.50 | 1,968.50 | -0.51% | 453,400 |
| Aug 27, 2025 | 1,998.50 | 2,014.50 | 1,968.00 | 1,978.50 | 1,978.50 | -2.03% | 589,900 |
| Aug 26, 2025 | 2,045.00 | 2,050.00 | 2,016.00 | 2,019.50 | 2,019.50 | -1.34% | 520,700 |
| Aug 25, 2025 | 2,050.50 | 2,053.00 | 2,035.00 | 2,047.00 | 2,047.00 | -0.58% | 359,900 |
| Aug 22, 2025 | 2,065.00 | 2,074.00 | 2,050.50 | 2,059.00 | 2,059.00 | -0.56% | 298,200 |
| Aug 21, 2025 | 2,080.00 | 2,088.00 | 2,065.50 | 2,070.50 | 2,070.50 | -0.55% | 242,800 |
| Aug 20, 2025 | 2,113.50 | 2,118.50 | 2,082.00 | 2,082.00 | 2,082.00 | -2.00% | 396,600 |
| Aug 19, 2025 | 2,115.00 | 2,131.50 | 2,102.00 | 2,124.50 | 2,124.50 | -0.38% | 415,900 |
| Aug 18, 2025 | 2,114.00 | 2,151.00 | 2,107.00 | 2,132.50 | 2,132.50 | 0.88% | 438,900 |
| Aug 15, 2025 | 2,091.50 | 2,123.00 | 2,081.00 | 2,114.00 | 2,114.00 | 1.12% | 396,500 |
| Aug 14, 2025 | 2,115.00 | 2,117.00 | 2,084.50 | 2,090.50 | 2,090.50 | -0.88% | 339,100 |
| Aug 13, 2025 | 2,100.00 | 2,134.50 | 2,095.00 | 2,109.00 | 2,109.00 | -0.33% | 440,200 |
| Aug 12, 2025 | 2,116.00 | 2,131.50 | 2,091.50 | 2,116.00 | 2,116.00 | 0.19% | 505,300 |
| Aug 8, 2025 | 2,095.00 | 2,126.50 | 2,094.00 | 2,112.00 | 2,112.00 | 0.76% | 431,300 |
| Aug 7, 2025 | 2,079.50 | 2,119.00 | 2,071.00 | 2,096.00 | 2,096.00 | 1.70% | 659,000 |
| Aug 6, 2025 | 2,054.00 | 2,081.50 | 2,052.00 | 2,061.00 | 2,061.00 | -0.46% | 504,400 |
| Aug 5, 2025 | 2,050.00 | 2,075.50 | 2,039.50 | 2,070.50 | 2,070.50 | 2.47% | 674,600 |
| Aug 4, 2025 | 2,017.00 | 2,055.00 | 2,013.00 | 2,020.50 | 2,020.50 | -0.57% | 737,400 |
| Aug 1, 2025 | 2,000.00 | 2,038.50 | 1,985.00 | 2,032.00 | 2,032.00 | 2.24% | 563,000 |
| Jul 31, 2025 | 2,010.00 | 2,012.50 | 1,963.00 | 1,987.50 | 1,987.50 | -0.28% | 898,800 |
| Jul 30, 2025 | 2,006.00 | 2,014.50 | 1,966.00 | 1,993.00 | 1,993.00 | -0.42% | 958,100 |
| Jul 29, 2025 | 1,977.00 | 2,001.50 | 1,930.50 | 2,001.50 | 2,001.50 | -2.01% | 1,560,300 |
| Jul 28, 2025 | 2,060.00 | 2,076.00 | 2,038.00 | 2,042.50 | 2,042.50 | -2.01% | 630,700 |
| Jul 25, 2025 | 2,118.00 | 2,143.50 | 2,068.00 | 2,084.50 | 2,084.50 | -1.67% | 715,500 |
| Jul 24, 2025 | 2,100.00 | 2,126.50 | 2,086.00 | 2,120.00 | 2,120.00 | 1.53% | 582,900 |
| Jul 23, 2025 | 2,069.00 | 2,098.50 | 2,044.50 | 2,088.00 | 2,088.00 | 1.43% | 582,000 |
| Jul 22, 2025 | 2,080.50 | 2,093.00 | 2,048.50 | 2,058.50 | 2,058.50 | -0.87% | 548,800 |
| Jul 18, 2025 | 2,105.00 | 2,105.00 | 2,075.00 | 2,076.50 | 2,076.50 | -0.86% | 346,100 |
| Jul 17, 2025 | 2,070.00 | 2,095.50 | 2,065.00 | 2,094.50 | 2,094.50 | 1.21% | 427,100 |
| Jul 16, 2025 | 2,084.00 | 2,094.50 | 2,065.50 | 2,069.50 | 2,069.50 | 0.34% | 557,900 |
| Jul 15, 2025 | 2,115.00 | 2,115.00 | 2,060.50 | 2,062.50 | 2,062.50 | -1.34% | 413,000 |