Canada markets open in 7 hours 15 minutes

Koei Tecmo Holdings Co., Ltd. (3635.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,408.00+18.50 (+1.33%)
At close: 02:55PM JST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20241,382.501,417.001,380.501,408.001,408.00672,000
Jun 24, 20241,376.001,398.501,362.001,389.501,389.50768,200
Jun 21, 20241,392.001,409.001,369.501,375.001,375.002,004,700
Jun 20, 20241,385.501,397.001,352.501,365.001,365.001,478,700
Jun 19, 20241,426.001,432.501,376.501,387.001,387.001,127,700
Jun 18, 20241,372.501,420.001,372.501,420.001,420.001,209,900
Jun 17, 20241,358.001,374.001,349.501,368.001,368.00944,800
Jun 14, 20241,325.501,353.001,319.001,352.001,352.001,297,400
Jun 13, 20241,355.001,371.001,341.001,343.501,343.50785,400
Jun 12, 20241,378.001,382.001,343.001,345.001,345.00761,700
Jun 11, 20241,397.501,399.501,362.001,374.501,374.501,049,100
Jun 10, 20241,386.001,407.001,376.501,398.501,398.50834,400
Jun 07, 20241,384.001,400.001,373.501,397.501,397.50806,900
Jun 06, 20241,416.001,419.001,378.001,384.501,384.501,097,500
Jun 05, 20241,414.001,429.501,408.501,420.001,420.001,171,600
Jun 04, 20241,419.001,446.501,400.001,413.501,413.501,682,100
Jun 03, 20241,338.001,444.001,336.001,433.001,433.005,105,200
May 31, 20241,317.501,369.001,304.501,368.001,368.002,740,200
May 30, 20241,228.001,264.001,220.501,264.001,264.00980,300
May 29, 20241,240.501,249.501,230.501,237.501,237.50939,700
May 28, 20241,250.001,260.501,240.001,247.501,247.501,014,200
May 27, 20241,310.001,314.001,243.001,261.001,261.003,361,600
May 24, 20241,350.001,363.001,344.001,356.501,356.50605,300
May 23, 20241,370.001,384.501,364.501,376.501,376.50579,800
May 22, 20241,403.001,409.501,376.001,376.001,376.00658,500
May 21, 20241,422.001,422.001,392.001,410.501,410.501,194,900
May 20, 20241,402.001,427.001,392.501,418.001,418.00896,900
May 17, 20241,401.501,419.001,391.501,412.001,412.00715,000
May 16, 20241,431.501,433.001,399.001,415.001,415.00972,800
May 15, 20241,443.001,452.001,416.001,429.501,429.50944,700
May 14, 20241,415.001,463.001,410.501,461.001,461.001,072,100
May 13, 20241,403.501,422.501,402.501,413.001,413.00929,700
May 10, 20241,399.501,420.501,383.501,420.501,420.501,094,400
May 09, 20241,365.001,407.001,365.001,396.001,396.001,207,300
May 08, 20241,350.001,374.501,347.001,363.501,363.501,198,100
May 07, 20241,343.501,359.501,334.001,356.001,356.001,297,900
May 02, 20241,360.001,367.001,315.501,317.001,317.002,127,700
May 01, 20241,402.001,405.501,356.001,356.001,356.003,297,100
Apr 30, 20241,464.501,475.501,457.001,475.001,475.001,424,600
Apr 26, 20241,447.001,462.501,434.501,455.001,455.00938,500
Apr 25, 20241,457.001,472.501,450.501,457.501,457.50841,200
Apr 24, 20241,476.001,493.001,460.501,472.501,472.50742,700
Apr 23, 20241,464.001,479.001,455.501,460.001,460.001,294,300
Apr 22, 20241,441.001,468.001,431.001,464.001,464.001,179,600
Apr 19, 20241,500.001,503.001,429.501,429.501,429.501,778,700
Apr 18, 20241,520.501,540.501,508.001,508.001,508.001,228,500
Apr 17, 20241,548.001,551.001,517.501,524.501,524.501,430,700
Apr 16, 20241,520.001,548.501,515.501,543.501,543.501,612,600
Apr 15, 20241,562.001,563.501,529.001,536.001,536.00879,900
Apr 12, 20241,582.001,600.501,578.001,578.001,578.00727,500
Apr 11, 20241,570.001,573.501,558.001,566.501,566.50874,500
Apr 10, 20241,616.501,616.501,583.001,593.501,593.50859,400
Apr 09, 20241,617.001,628.001,601.501,618.001,618.00670,800
Apr 08, 20241,581.001,622.001,578.001,615.001,615.001,161,500
Apr 05, 20241,567.001,579.501,558.001,572.001,572.00750,500
Apr 04, 20241,569.001,576.001,557.001,572.001,572.00849,500
Apr 03, 20241,546.501,564.501,525.001,557.001,557.001,373,600
Apr 02, 20241,585.001,588.501,545.001,567.001,567.002,192,200
Apr 01, 20241,634.501,635.501,608.001,613.501,613.50817,200
Mar 29, 20241,629.001,632.001,608.001,616.001,616.00579,600
Mar 28, 20241,650.001,656.001,603.001,608.501,608.502,339,700
Mar 28, 202454 Dividend
Mar 27, 20241,691.001,720.501,687.501,702.001,648.001,380,600
Mar 26, 20241,682.001,696.001,673.501,687.001,633.481,467,200
Mar 25, 20241,731.501,751.501,690.001,690.001,636.381,773,100
Mar 22, 20241,788.001,796.501,712.501,735.001,679.952,887,500
Mar 21, 20241,802.001,813.501,784.001,797.001,739.99846,100
Mar 19, 20241,801.501,809.001,775.501,802.001,744.83903,700
Mar 18, 20241,778.001,808.001,774.501,807.501,750.15681,800
Mar 15, 20241,761.001,813.501,756.001,792.001,735.141,531,500
Mar 14, 20241,717.001,771.001,701.001,754.501,698.831,723,300
Mar 13, 20241,781.501,786.501,723.501,724.001,669.301,557,800
Mar 12, 20241,767.001,795.501,742.001,792.501,735.63840,500
Mar 11, 20241,760.001,779.501,742.501,766.001,709.971,144,900
Mar 08, 20241,789.501,814.001,757.001,770.501,714.331,286,700
Mar 07, 20241,780.001,795.001,766.001,785.501,728.851,162,900
Mar 06, 20241,755.501,783.501,748.001,779.501,723.041,419,400
Mar 05, 20241,780.001,790.001,735.001,755.501,699.801,792,800
Mar 04, 20241,818.501,844.001,792.001,795.501,738.531,489,800
Mar 01, 20241,877.001,924.501,825.001,825.001,767.101,987,200
Feb 29, 20241,851.501,882.501,823.001,872.501,813.0911,167,900
Feb 28, 20241,843.001,883.001,834.001,863.001,803.891,783,500
Feb 27, 20241,812.001,847.001,807.001,833.001,774.841,032,200
Feb 26, 20241,831.501,841.501,806.501,815.001,757.411,836,100
Feb 22, 20241,832.501,847.001,825.001,842.001,783.561,377,900
Feb 21, 20241,835.001,857.001,817.501,851.501,792.76866,500
Feb 20, 20241,854.501,857.001,825.001,851.501,792.761,017,100
Feb 19, 20241,884.001,884.501,840.001,856.001,797.111,046,400
Feb 16, 20241,830.001,885.001,825.001,877.501,817.931,582,300
Feb 15, 20241,828.001,834.501,805.001,819.001,761.291,227,900
Feb 14, 20241,761.501,825.001,757.001,819.501,761.771,269,800
Feb 13, 20241,783.001,804.001,763.001,785.501,728.851,874,400
Feb 09, 20241,805.501,831.501,772.001,779.501,723.041,718,200
Feb 08, 20241,796.501,826.001,784.501,799.001,741.921,333,500
Feb 07, 20241,843.001,844.501,791.501,796.501,739.501,456,600
Feb 06, 20241,857.501,857.501,817.501,817.501,759.841,474,000
Feb 05, 20241,860.501,897.501,840.001,860.501,801.471,843,800
Feb 02, 20241,799.001,952.001,792.501,878.501,818.903,803,300
Feb 01, 20241,820.001,821.501,783.501,787.001,730.301,432,500
Jan 31, 20241,815.001,849.001,796.001,844.001,785.491,635,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...