Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Komehyo Holdings Co.,Ltd. (2780.T)

2,861.00
-10.00
(-0.35%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,881.002,891.002,854.002,861.002,861.0055,200
May 1, 20252,860.002,889.002,860.002,871.002,871.0039,400
Apr 30, 20252,872.002,890.002,850.002,876.002,876.0044,700
Apr 28, 20252,832.002,880.002,832.002,867.002,867.0040,600
Apr 25, 20252,830.002,848.002,804.002,832.002,832.0065,500
Apr 24, 20252,789.002,814.002,775.002,794.002,794.0079,200
Apr 23, 20252,792.002,802.002,766.002,775.002,775.0072,300
Apr 22, 20252,786.002,799.002,738.002,742.002,742.0049,700
Apr 21, 20252,803.002,842.002,776.002,782.002,782.0046,700
Apr 18, 20252,784.002,840.002,765.002,820.002,820.0061,500
Apr 17, 20252,710.002,771.002,706.002,756.002,756.0091,600
Apr 16, 20252,804.002,826.002,748.002,760.002,760.0074,400
Apr 15, 20252,829.002,845.002,797.002,825.002,825.0053,100
Apr 14, 20252,801.002,837.002,800.002,801.002,801.0050,100
Apr 11, 20252,668.002,781.002,641.002,773.002,773.0084,800
Apr 10, 20252,744.002,785.002,677.002,776.002,776.00141,000
Apr 9, 20252,599.002,599.002,411.002,494.002,494.00334,500
Apr 8, 20252,525.002,661.002,525.002,655.002,655.00116,700
Apr 7, 20252,400.002,562.002,400.002,475.002,475.00258,100
Apr 4, 20252,696.002,715.002,630.002,688.002,688.00207,400
Apr 3, 20252,689.002,767.002,689.002,746.002,746.00105,300
Apr 2, 20252,842.002,845.002,789.002,839.002,839.0063,300
Apr 1, 20252,886.002,916.002,840.002,841.002,841.0066,700
Mar 31, 20252,900.002,909.002,855.002,855.002,855.0095,200
Mar 28, 2025 52 Dividend
Mar 28, 20252,991.003,040.002,983.002,985.002,985.0055,900
Mar 27, 20253,005.003,030.003,000.003,025.002,973.0036,500
Mar 26, 20253,040.003,045.003,005.003,010.002,958.2645,700
Mar 25, 20253,005.003,030.002,980.003,025.002,973.0056,100
Mar 24, 20252,970.002,989.002,941.002,982.002,930.7456,700
Mar 21, 20253,005.003,020.002,967.002,973.002,921.8985,200
Mar 19, 20253,030.003,045.003,000.003,015.002,963.1780,600
Mar 18, 20252,910.003,015.002,907.003,010.002,958.26106,400
Mar 17, 20252,925.002,929.002,875.002,908.002,858.0183,400
Mar 14, 20252,827.002,907.002,827.002,880.002,830.4990,100
Mar 13, 20252,826.002,861.002,825.002,825.002,776.4480,900
Mar 12, 20252,850.002,879.002,803.002,812.002,763.6682,500
Mar 11, 20252,777.002,850.002,753.002,850.002,801.01146,500
Mar 10, 20252,805.002,819.002,776.002,804.002,755.80155,100
Mar 7, 20252,812.002,858.002,788.002,791.002,743.02191,700
Mar 6, 20253,010.003,020.002,760.002,840.002,791.18362,500
Mar 5, 20252,952.003,020.002,952.003,000.002,948.4383,700
Mar 4, 20252,912.002,964.002,912.002,964.002,913.0562,700
Mar 3, 20252,939.002,944.002,912.002,929.002,878.65103,700
Feb 28, 20253,000.003,005.002,901.002,922.002,871.77210,600
Feb 27, 20253,035.003,050.003,015.003,025.002,973.0052,600
Feb 26, 20253,030.003,045.002,975.003,015.002,963.17164,800
Feb 25, 20253,040.003,075.002,985.003,020.002,968.0992,800
Feb 21, 20253,040.003,115.003,020.003,040.002,987.74117,300
Feb 20, 20253,170.003,180.003,020.003,040.002,987.74214,800
Feb 19, 20253,115.003,165.003,090.003,125.003,071.28164,700
Feb 18, 20253,120.003,185.003,075.003,075.003,022.14336,500
Feb 17, 20253,370.003,370.003,150.003,185.003,130.25494,700
Feb 14, 20253,415.003,510.003,280.003,365.003,307.16858,800
Feb 13, 20254,020.004,025.003,955.003,975.003,906.67142,400
Feb 12, 20253,945.003,995.003,910.003,995.003,926.3369,500
Feb 10, 20253,920.003,950.003,865.003,905.003,837.8762,400
Feb 7, 20253,985.004,020.003,945.003,965.003,896.8443,100
Feb 6, 20253,955.004,025.003,955.003,995.003,926.3342,700
Feb 5, 20253,985.004,000.003,935.003,955.003,887.0158,500
Feb 4, 20254,015.004,065.004,000.004,010.003,941.0753,600
Feb 3, 20254,015.004,045.003,975.004,000.003,931.2467,600
Jan 31, 20254,125.004,130.004,025.004,085.004,014.7869,200
Jan 30, 20254,090.004,130.004,065.004,130.004,059.0067,500
Jan 29, 20254,135.004,195.004,095.004,120.004,049.1894,100
Jan 28, 20253,940.004,175.003,930.004,175.004,103.23222,700
Jan 27, 20253,850.003,975.003,845.003,935.003,867.36157,800
Jan 24, 20253,745.003,810.003,745.003,800.003,734.6863,900
Jan 23, 20253,790.003,805.003,745.003,745.003,680.6242,600
Jan 22, 20253,765.003,805.003,735.003,785.003,719.9452,900
Jan 21, 20253,730.003,770.003,680.003,760.003,695.3757,400
Jan 20, 20253,795.003,795.003,690.003,730.003,665.8874,000
Jan 17, 20253,670.003,770.003,670.003,770.003,705.1983,500
Jan 16, 20253,710.003,755.003,650.003,670.003,606.9187,200
Jan 15, 20253,635.003,760.003,635.003,695.003,631.48116,800
Jan 14, 20253,615.003,660.003,575.003,620.003,557.7799,000
Jan 10, 20253,730.003,765.003,630.003,630.003,567.60143,000
Jan 9, 20253,690.003,785.003,655.003,775.003,710.1183,800
Jan 8, 20253,860.003,860.003,685.003,685.003,621.65133,700
Jan 7, 20253,835.003,850.003,785.003,790.003,724.8561,000
Jan 6, 20253,935.003,940.003,770.003,790.003,724.85139,700
Dec 30, 20243,970.003,985.003,885.003,940.003,872.2765,400
Dec 27, 20243,910.003,960.003,880.003,940.003,872.2765,100
Dec 26, 20243,760.003,880.003,760.003,870.003,803.4790,500
Dec 25, 20243,810.003,810.003,750.003,770.003,705.1944,300
Dec 24, 20243,870.003,880.003,775.003,780.003,715.0275,500
Dec 23, 20243,870.003,870.003,795.003,855.003,788.7383,900
Dec 20, 20243,725.004,010.003,720.003,890.003,823.13306,800
Dec 19, 20243,700.003,725.003,650.003,705.003,641.3178,500
Dec 18, 20243,770.003,770.003,715.003,730.003,665.8852,000
Dec 17, 20243,810.003,845.003,775.003,785.003,719.9462,900
Dec 16, 20243,755.003,815.003,730.003,785.003,719.9434,900
Dec 13, 20243,840.003,840.003,765.003,775.003,710.1136,000
Dec 12, 20243,820.003,825.003,775.003,795.003,729.7644,500
Dec 11, 20243,855.003,880.003,820.003,825.003,759.2566,000
Dec 10, 20243,820.003,920.003,795.003,825.003,759.25157,400
Dec 9, 20243,785.003,800.003,690.003,770.003,705.1969,800
Dec 6, 20243,655.003,780.003,635.003,755.003,690.45153,900
Dec 5, 20243,630.003,765.003,630.003,685.003,621.65136,000
Dec 4, 20243,690.003,695.003,615.003,635.003,572.5192,100
Dec 3, 20243,710.003,725.003,680.003,695.003,631.4852,900
Dec 2, 20243,660.003,700.003,650.003,670.003,606.9167,000
Nov 29, 20243,740.003,785.003,705.003,725.003,660.9757,600
Nov 28, 20243,650.003,740.003,650.003,715.003,651.1452,300
Nov 27, 20243,770.003,815.003,625.003,705.003,641.31140,000
Nov 26, 20243,635.003,725.003,610.003,720.003,656.05112,300
Nov 25, 20243,680.003,780.003,645.003,645.003,582.34172,800
Nov 22, 20243,630.003,745.003,630.003,730.003,665.88103,800
Nov 21, 20243,605.003,650.003,570.003,630.003,567.6099,200
Nov 20, 20243,620.003,625.003,530.003,600.003,538.1282,600
Nov 19, 20243,560.003,660.003,560.003,570.003,508.63104,000
Nov 18, 20243,470.003,625.003,455.003,510.003,449.66157,000
Nov 15, 20243,605.003,685.003,530.003,530.003,469.32211,900
Nov 14, 20243,470.003,690.003,450.003,605.003,543.03418,600
Nov 13, 20243,820.003,885.003,335.003,400.003,341.55626,300
Nov 12, 20243,795.003,840.003,760.003,815.003,749.4292,200
Nov 11, 20243,840.003,855.003,780.003,790.003,724.8599,000
Nov 8, 20243,825.003,875.003,810.003,825.003,759.2565,300
Nov 7, 20243,850.003,880.003,770.003,855.003,788.73110,500
Nov 6, 20243,800.003,825.003,740.003,815.003,749.42106,600
Nov 5, 20243,780.003,785.003,720.003,755.003,690.4542,800
Nov 1, 20243,790.003,830.003,745.003,745.003,680.6261,400
Oct 31, 20243,850.003,875.003,810.003,830.003,764.1637,200
Oct 30, 20243,820.003,865.003,795.003,820.003,754.3348,700
Oct 29, 20243,850.003,850.003,775.003,840.003,773.9957,100
Oct 28, 20243,710.003,835.003,710.003,800.003,734.6863,400
Oct 25, 20243,790.003,805.003,710.003,730.003,665.8854,800
Oct 24, 20243,780.003,815.003,750.003,790.003,724.8558,900
Oct 23, 20243,850.003,895.003,810.003,810.003,744.5145,100
Oct 22, 20243,930.003,930.003,825.003,825.003,759.2573,300
Oct 21, 20244,000.004,015.003,885.003,925.003,857.5392,500
Oct 18, 20244,080.004,100.003,995.004,000.003,931.2454,900
Oct 17, 20244,065.004,170.004,035.004,080.004,009.8674,100
Oct 16, 20243,980.004,115.003,925.004,020.003,950.90115,300
Oct 15, 20244,075.004,125.004,040.004,050.003,980.3892,000
Oct 11, 20244,095.004,125.004,025.004,030.003,960.7274,400
Oct 10, 20244,125.004,130.004,050.004,105.004,034.4359,000
Oct 9, 20244,170.004,175.004,070.004,105.004,034.4386,100
Oct 8, 20244,300.004,340.004,105.004,115.004,044.26115,700
Oct 7, 20244,240.004,385.004,215.004,375.004,299.79140,300
Oct 4, 20244,125.004,220.004,125.004,170.004,098.32114,000
Oct 3, 20244,180.004,215.004,120.004,120.004,049.1864,500
Oct 2, 20244,240.004,265.004,110.004,135.004,063.92111,900
Oct 1, 20244,235.004,325.004,185.004,310.004,235.9185,100
Sep 30, 20244,165.004,300.004,160.004,210.004,137.6393,500
Sep 27, 20244,405.004,425.004,325.004,375.004,299.79117,800
Sep 26, 20244,200.004,405.004,155.004,390.004,314.54226,300
Sep 25, 20244,060.004,200.004,045.004,130.004,059.0080,800
Sep 24, 20244,100.004,140.004,040.004,060.003,990.2174,300
Sep 20, 20244,090.004,135.004,055.004,065.003,995.12103,600
Sep 19, 20243,900.004,090.003,875.004,085.004,014.78158,600
Sep 18, 20243,825.003,855.003,790.003,815.003,749.4269,600
Sep 17, 20243,780.003,910.003,715.003,790.003,724.85146,900
Sep 13, 20243,835.003,835.003,725.003,735.003,670.7999,900
Sep 12, 20243,805.003,850.003,770.003,820.003,754.33100,400
Sep 11, 20243,825.003,840.003,710.003,740.003,675.71100,100
Sep 10, 20243,900.003,915.003,805.003,855.003,788.73102,200
Sep 9, 20243,725.003,895.003,720.003,870.003,803.47154,700
Sep 6, 20243,975.003,995.003,880.003,910.003,842.79115,200
Sep 5, 20243,980.004,140.003,940.003,975.003,906.67131,700
Sep 4, 20244,000.004,095.003,980.004,000.003,931.24144,200
Sep 3, 20244,300.004,330.004,170.004,175.004,103.23105,700
Sep 2, 20244,275.004,300.004,195.004,300.004,226.08105,300
Aug 30, 20244,100.004,230.004,065.004,230.004,157.29129,200
Aug 29, 20244,015.004,110.003,995.004,095.004,024.6189,500
Aug 28, 20243,975.004,085.003,955.004,085.004,014.78121,100
Aug 27, 20243,970.003,975.003,890.003,960.003,891.93117,500
Aug 26, 20244,090.004,090.003,955.003,965.003,896.84187,800
Aug 23, 20244,075.004,190.004,065.004,140.004,068.83168,600
Aug 22, 20244,090.004,125.003,975.004,005.003,936.15186,100
Aug 21, 20243,970.004,035.003,915.003,985.003,916.50194,800
Aug 20, 20243,805.004,115.003,805.004,020.003,950.90371,500
Aug 19, 20243,925.003,955.003,770.003,770.003,705.19169,600
Aug 16, 20244,005.004,010.003,835.003,925.003,857.53279,100
Aug 15, 20243,770.003,980.003,760.003,880.003,813.30450,900
Aug 14, 20243,805.003,955.003,625.003,720.003,656.05940,100
Aug 13, 20243,910.004,035.003,905.003,945.003,877.19300,000
Aug 9, 20243,740.003,795.003,630.003,725.003,660.97121,900
Aug 8, 20243,730.003,785.003,655.003,685.003,621.65160,200
Aug 7, 20243,480.003,850.003,475.003,730.003,665.88207,200
Aug 6, 20243,475.003,720.003,310.003,550.003,488.98424,300
Aug 5, 20243,615.003,655.003,195.003,195.003,140.08309,800
Aug 2, 20243,780.004,060.003,755.003,895.003,828.04248,500
Aug 1, 20244,220.004,230.003,965.003,965.003,896.84275,700
Jul 31, 20244,275.004,325.004,205.004,325.004,250.6576,600
Jul 30, 20244,370.004,380.004,290.004,320.004,245.7488,200
Jul 29, 20244,425.004,485.004,325.004,430.004,353.85108,300
Jul 26, 20244,405.004,510.004,360.004,380.004,304.71100,400
Jul 25, 20244,520.004,520.004,370.004,395.004,319.45182,800
Jul 24, 20244,815.004,850.004,630.004,645.004,565.15133,300
Jul 23, 20244,815.004,855.004,740.004,770.004,688.00124,000
Jul 22, 20244,640.004,810.004,625.004,805.004,722.40135,300
Jul 19, 20244,710.004,720.004,615.004,695.004,614.2986,400
Jul 18, 20244,785.004,855.004,720.004,730.004,648.69152,200
Jul 17, 20244,625.004,885.004,615.004,840.004,756.80345,400
Jul 16, 20244,655.004,695.004,530.004,555.004,476.70207,300
Jul 12, 20244,470.004,640.004,455.004,610.004,530.75127,600
Jul 11, 20244,460.004,540.004,375.004,540.004,461.96127,800
Jul 10, 20244,440.004,470.004,390.004,420.004,344.0271,800
Jul 9, 20244,500.004,510.004,340.004,440.004,363.68162,300
Jul 8, 20244,560.004,640.004,450.004,485.004,407.90204,200
Jul 5, 20244,540.004,610.004,495.004,520.004,442.30121,100
Jul 4, 20244,505.004,580.004,465.004,580.004,501.27108,400
Jul 3, 20244,480.004,480.004,395.004,445.004,368.59131,300
Jul 2, 20244,585.004,615.004,460.004,500.004,422.64118,800
Jul 1, 20244,555.004,660.004,490.004,535.004,457.04153,400
Jun 28, 20244,505.004,525.004,430.004,485.004,407.9077,700
Jun 27, 20244,405.004,535.004,365.004,490.004,412.8276,600
Jun 26, 20244,450.004,470.004,410.004,430.004,353.8550,300
Jun 25, 20244,480.004,535.004,445.004,465.004,388.2576,100
Jun 24, 20244,385.004,455.004,320.004,450.004,373.5062,900
Jun 21, 20244,315.004,410.004,315.004,335.004,260.4844,800
Jun 20, 20244,270.004,395.004,245.004,385.004,309.62100,800
Jun 19, 20244,245.004,320.004,210.004,270.004,196.6066,400
Jun 18, 20244,300.004,335.004,235.004,240.004,167.1150,600
Jun 17, 20244,390.004,395.004,250.004,280.004,206.4397,800
Jun 14, 20244,250.004,400.004,250.004,395.004,319.4578,800
Jun 13, 20244,375.004,395.004,225.004,225.004,152.3779,400
Jun 12, 20244,440.004,480.004,335.004,350.004,275.2293,600
Jun 11, 20244,345.004,475.004,325.004,470.004,393.16100,200
Jun 10, 20244,415.004,420.004,310.004,345.004,270.3159,600
Jun 7, 20244,365.004,450.004,275.004,415.004,339.1198,100
Jun 6, 20244,400.004,455.004,355.004,365.004,289.9799,500
Jun 5, 20244,350.004,380.004,245.004,325.004,250.65114,300
Jun 4, 20244,195.004,370.004,195.004,350.004,275.22118,300
Jun 3, 20244,250.004,250.004,160.004,170.004,098.3278,900
May 31, 20244,020.004,260.004,020.004,245.004,172.03154,700
May 30, 20243,980.004,065.003,950.003,995.003,926.33122,100
May 29, 20244,125.004,280.004,030.004,035.003,965.64110,200
May 28, 20244,165.004,270.004,150.004,160.004,088.49124,900
May 27, 20244,255.004,265.004,085.004,165.004,093.40315,200
May 24, 20244,405.004,405.004,280.004,300.004,226.08159,300
May 23, 20244,555.004,580.004,460.004,460.004,383.3390,000
May 22, 20244,465.004,595.004,435.004,555.004,476.70121,400
May 21, 20244,605.004,620.004,425.004,435.004,358.76191,200
May 20, 20244,705.004,765.004,580.004,620.004,540.58167,700
May 17, 20244,545.004,685.004,505.004,670.004,589.72211,900
May 16, 20244,575.004,595.004,400.004,530.004,452.13174,600
May 15, 20244,480.004,500.004,375.004,450.004,373.50267,400
May 14, 20244,405.004,675.004,330.004,600.004,520.93889,700
May 13, 20244,235.004,310.004,170.004,195.004,122.89317,700
May 10, 20244,090.004,310.004,060.004,240.004,167.11484,200
May 9, 20243,770.004,210.003,755.004,185.004,113.06715,100
May 8, 20243,705.003,770.003,680.003,720.003,656.05128,500
May 7, 20243,890.003,890.003,705.003,730.003,665.88205,700
May 2, 20243,790.003,915.003,750.003,850.003,783.82194,900