KOEI TECMO HOLDINGS CO.,LTD. (3635.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1595.00 | 1640.00 | 1589.00 | 1620.00 | +2.34% | 1,402,600 |
| 2026-08-06 | 1550.00 | 1583.00 | 1550.00 | 1583.00 | +2.73% | 1,181,000 |
| 2026-08-05 | 1556.00 | 1573.50 | 1537.50 | 1541.00 | -0.93% | 992,600 |
| 2026-08-04 | 1576.00 | 1583.50 | 1548.50 | 1555.50 | -1.24% | 1,011,900 |
| 2026-08-03 | 1609.00 | 1617.00 | 1561.50 | 1575.00 | -2.14% | 1,519,400 |
| 2026-07-31 | 1592.00 | 1652.00 | 1590.00 | 1609.50 | -3.68% | 1,848,000 |
| 2026-07-30 | 1668.00 | 1685.00 | 1623.50 | 1671.00 | +1.33% | 2,024,600 |
| 2026-07-29 | 1570.00 | 1656.00 | 1558.00 | 1649.00 | +7.78% | 3,834,700 |
| 2026-07-28 | 1556.00 | 1565.50 | 1487.50 | 1530.00 | -4.14% | 4,512,700 |
| 2026-07-27 | 1522.50 | 1596.00 | 1518.00 | 1596.00 | +6.19% | 2,035,600 |
| 2026-07-24 | 1482.00 | 1530.00 | 1477.00 | 1503.00 | +0.54% | 1,424,900 |
| 2026-07-23 | 1500.50 | 1520.50 | 1487.50 | 1495.00 | -1.71% | 827,900 |
| 2026-07-22 | 1526.50 | 1536.50 | 1506.00 | 1521.00 | -1.01% | 917,900 |
| 2026-07-21 | 1581.00 | 1588.00 | 1527.50 | 1536.50 | -2.38% | 1,113,600 |
| 2026-07-17 | 1543.50 | 1599.00 | 1543.50 | 1574.00 | +2.01% | 1,281,400 |
| 2026-07-16 | 1552.00 | 1565.50 | 1543.00 | 1543.00 | -0.58% | 782,700 |
| 2026-07-15 | 1577.00 | 1584.50 | 1546.00 | 1552.00 | -1.96% | 1,020,500 |
| 2026-07-14 | 1608.00 | 1616.00 | 1581.50 | 1583.00 | -1.06% | 1,043,300 |
| 2026-07-13 | 1601.00 | 1605.00 | 1584.00 | 1600.00 | +0.41% | 795,500 |
| 2026-07-10 | 1609.00 | 1627.00 | 1589.00 | 1593.50 | -0.44% | 1,113,500 |
| 2026-07-09 | 1585.00 | 1600.50 | 1582.00 | 1600.50 | -0.71% | 795,000 |
| 2026-07-08 | 1605.00 | 1622.50 | 1600.00 | 1612.00 | +1.03% | 1,113,800 |
| 2026-07-07 | 1577.00 | 1608.50 | 1573.50 | 1595.50 | +0.63% | 1,209,800 |
| 2026-07-06 | 1564.00 | 1594.00 | 1560.00 | 1585.50 | +1.34% | 708,200 |
| 2026-07-03 | 1598.50 | 1603.50 | 1560.00 | 1564.50 | +0.38% | 690,900 |
| 2026-07-02 | 1560.00 | 1580.00 | 1553.00 | 1558.50 | +1.76% | 859,900 |
| 2026-07-01 | 1510.00 | 1537.50 | 1509.00 | 1531.50 | +1.12% | 934,200 |
| 2026-06-30 | 1551.00 | 1554.00 | 1514.50 | 1514.50 | -1.85% | 931,900 |
| 2026-06-29 | 1535.00 | 1557.50 | 1521.50 | 1543.00 | +2.35% | 962,800 |
| 2026-06-26 | 1489.00 | 1507.50 | 1479.00 | 1507.50 | +0.27% | 757,400 |
| 2026-06-25 | 1469.50 | 1507.50 | 1463.00 | 1503.50 | +1.66% | 941,700 |
| 2026-06-24 | 1497.50 | 1507.50 | 1475.50 | 1479.00 | -1.53% | 884,800 |
| 2026-06-23 | 1493.50 | 1516.50 | 1478.50 | 1502.00 | -0.56% | 1,112,300 |
| 2026-06-22 | 1541.50 | 1568.00 | 1500.00 | 1510.50 | +4.39% | 2,217,900 |
| 2026-06-19 | 1432.50 | 1449.00 | 1417.50 | 1447.00 | +1.01% | 2,776,100 |
| 2026-06-18 | 1448.00 | 1465.00 | 1428.00 | 1432.50 | -2.15% | 1,193,800 |
| 2026-06-17 | 1469.00 | 1485.50 | 1459.00 | 1464.00 | -0.03% | 987,700 |
| 2026-06-16 | 1451.00 | 1464.50 | 1443.00 | 1464.50 | +1.17% | 889,700 |
| 2026-06-15 | 1464.00 | 1475.50 | 1442.00 | 1447.50 | -1.06% | 1,076,100 |
| 2026-06-12 | 1476.50 | 1479.50 | 1455.50 | 1463.00 | -1.01% | 1,032,200 |
| 2026-06-11 | 1493.00 | 1495.00 | 1466.00 | 1478.00 | -0.61% | 823,900 |
| 2026-06-10 | 1493.50 | 1503.00 | 1463.00 | 1487.00 | +0.34% | 1,131,600 |
| 2026-06-09 | 1490.00 | 1506.50 | 1464.00 | 1482.00 | +0.07% | 986,400 |
| 2026-06-08 | 1474.00 | 1504.50 | 1467.00 | 1481.00 | +0.71% | 1,043,600 |
| 2026-06-05 | 1472.00 | 1495.00 | 1460.00 | 1470.50 | +1.38% | 986,800 |
| 2026-06-04 | 1445.00 | 1461.50 | 1427.50 | 1450.50 | -1.66% | 1,094,500 |
| 2026-06-03 | 1488.00 | 1513.50 | 1468.50 | 1475.00 | -3.12% | 1,269,800 |
| 2026-06-02 | 1523.00 | 1526.00 | 1497.00 | 1522.50 | +0.46% | 907,900 |
| 2026-06-01 | 1491.50 | 1525.50 | 1490.00 | 1515.50 | +2.33% | 888,400 |
| 2026-05-29 | 1500.00 | 1524.50 | 1481.00 | 1481.00 | -1.10% | 1,333,700 |
| 2026-05-28 | 1513.50 | 1525.00 | 1493.00 | 1497.50 | -1.55% | 869,700 |
| 2026-05-27 | 1485.00 | 1523.00 | 1481.50 | 1521.00 | +1.43% | 791,000 |
| 2026-05-26 | 1502.50 | 1510.00 | 1488.00 | 1499.50 | -0.03% | 830,000 |
| 2026-05-25 | 1514.00 | 1515.00 | 1490.50 | 1500.00 | -2.02% | 801,000 |
| 2026-05-22 | 1520.00 | 1539.00 | 1509.50 | 1531.00 | +0.13% | 739,000 |
| 2026-05-21 | 1524.50 | 1542.50 | 1517.00 | 1529.00 | -0.39% | 668,000 |
| 2026-05-20 | 1570.50 | 1574.00 | 1522.00 | 1535.00 | -1.19% | 910,400 |
| 2026-05-19 | 1517.00 | 1564.00 | 1499.00 | 1553.50 | +4.09% | 1,404,300 |
| 2026-05-18 | 1516.00 | 1531.50 | 1482.50 | 1492.50 | -1.68% | 1,195,400 |
| 2026-05-15 | 1478.00 | 1518.00 | 1473.00 | 1518.00 | +2.71% | 1,402,900 |
| 2026-05-14 | 1516.00 | 1531.00 | 1460.50 | 1478.00 | -3.52% | 2,080,100 |
| 2026-05-13 | 1550.00 | 1560.00 | 1528.00 | 1532.00 | -0.71% | 1,409,300 |
| 2026-05-12 | 1526.50 | 1548.00 | 1520.50 | 1543.00 | +0.72% | 1,573,200 |
| 2026-05-11 | 1534.00 | 1560.00 | 1519.50 | 1532.00 | -0.33% | 1,394,400 |
| 2026-05-08 | 1538.00 | 1569.00 | 1516.50 | 1537.00 | -0.68% | 1,683,600 |
| 2026-05-07 | 1528.50 | 1563.50 | 1514.00 | 1547.50 | +2.01% | 2,313,400 |
| 2026-05-01 | 1535.00 | 1544.00 | 1503.50 | 1517.00 | -1.30% | 1,418,700 |
| 2026-04-30 | 1579.50 | 1589.50 | 1507.00 | 1537.00 | -3.70% | 2,772,300 |
| 2026-04-28 | 1556.00 | 1601.50 | 1521.50 | 1596.00 | -0.96% | 3,621,400 |
| 2026-04-27 | 1568.50 | 1612.50 | 1551.00 | 1611.50 | +0.97% | 2,018,300 |
| 2026-04-24 | 1624.00 | 1631.50 | 1592.50 | 1596.00 | -3.33% | 1,794,000 |
| 2026-04-23 | 1695.00 | 1698.00 | 1644.00 | 1651.00 | -2.91% | 1,314,900 |
| 2026-04-22 | 1716.00 | 1719.50 | 1685.50 | 1700.50 | -1.56% | 2,364,000 |
| 2026-04-21 | 1747.00 | 1793.50 | 1700.00 | 1727.50 | -0.95% | 4,344,400 |
| 2026-04-20 | 1746.50 | 1749.00 | 1711.50 | 1744.00 | -0.97% | 1,067,200 |
| 2026-04-17 | 1729.00 | 1765.00 | 1729.00 | 1761.00 | +1.94% | 1,132,900 |
| 2026-04-16 | 1727.00 | 1746.00 | 1716.00 | 1727.50 | +1.26% | 1,170,800 |
| 2026-04-15 | 1665.00 | 1714.00 | 1660.00 | 1706.00 | +3.61% | 1,262,500 |
| 2026-04-14 | 1637.00 | 1665.00 | 1618.00 | 1646.50 | +3.10% | 1,113,800 |
| 2026-04-13 | 1580.50 | 1602.00 | 1574.50 | 1597.00 | +0.69% | 834,000 |
| 2026-04-10 | 1563.50 | 1592.00 | 1560.00 | 1586.00 | -0.47% | 1,142,000 |
| 2026-04-09 | 1609.00 | 1622.50 | 1590.50 | 1593.50 | -1.88% | 938,900 |
| 2026-04-08 | 1619.50 | 1630.00 | 1613.00 | 1624.00 | +1.91% | 1,160,300 |
| 2026-04-07 | 1588.00 | 1617.00 | 1586.00 | 1593.50 | +0.25% | 1,137,200 |
| 2026-04-06 | 1597.50 | 1609.00 | 1586.00 | 1589.50 | -0.87% | 816,000 |
| 2026-04-03 | 1592.50 | 1616.00 | 1592.00 | 1603.50 | +0.22% | 996,000 |
| 2026-04-02 | 1643.00 | 1647.00 | 1592.50 | 1600.00 | -2.65% | 1,291,500 |
| 2026-04-01 | 1630.00 | 1643.50 | 1621.50 | 1643.50 | +2.18% | 1,158,900 |
| 2026-03-31 | 1630.00 | 1643.00 | 1605.50 | 1608.50 | -0.16% | 1,345,000 |
| 2026-03-30 | 1650.00 | 1653.50 | 1602.00 | 1611.00 | -6.50% | 1,661,400 |
| 2026-03-27 | 1715.00 | 1732.00 | 1703.50 | 1723.00 | +1.56% | 1,103,200 |
| 2026-03-26 | 1711.00 | 1717.50 | 1677.00 | 1696.50 | -1.48% | 1,238,100 |
| 2026-03-25 | 1720.00 | 1762.00 | 1720.00 | 1722.00 | -1.15% | 1,502,200 |
| 2026-03-24 | 1775.50 | 1786.50 | 1718.00 | 1742.00 | -0.63% | 1,536,900 |
| 2026-03-23 | 1750.00 | 1781.50 | 1738.50 | 1753.00 | -2.39% | 1,773,000 |
| 2026-03-19 | 1796.00 | 1819.50 | 1784.00 | 1796.00 | -2.02% | 2,257,700 |
| 2026-03-18 | 1841.00 | 1846.50 | 1785.50 | 1833.00 | -0.73% | 2,466,500 |
| 2026-03-17 | 1900.00 | 1915.50 | 1845.00 | 1846.50 | -2.30% | 2,093,600 |
| 2026-03-16 | 1907.00 | 1913.00 | 1872.00 | 1890.00 | +0.24% | 2,932,000 |
| 2026-03-13 | 1820.00 | 1895.00 | 1820.00 | 1885.50 | +2.75% | 2,755,600 |
| 2026-03-12 | 1846.50 | 1872.00 | 1817.00 | 1835.00 | -2.73% | 5,379,800 |
| 2026-03-11 | 1850.00 | 1971.00 | 1812.00 | 1886.50 | +5.92% | 9,200,200 |
| 2026-03-10 | 1762.00 | 1788.50 | 1738.00 | 1781.00 | +2.00% | 2,711,800 |
| 2026-03-09 | 1673.00 | 1755.00 | 1645.00 | 1746.00 | -2.40% | 3,251,000 |
| 2026-03-06 | 1730.00 | 1793.00 | 1704.00 | 1789.00 | +3.05% | 2,889,600 |
| 2026-03-05 | 1830.00 | 1840.50 | 1718.50 | 1736.00 | -3.18% | 4,582,800 |
| 2026-03-04 | 1773.00 | 1805.00 | 1733.50 | 1793.00 | +0.56% | 4,555,500 |
| 2026-03-03 | 1842.50 | 1852.00 | 1774.00 | 1783.00 | -1.08% | 3,821,100 |
| 2026-03-02 | 1766.50 | 1820.00 | 1760.00 | 1802.50 | -0.08% | 3,134,900 |
| 2026-02-27 | 1782.50 | 1812.50 | 1762.50 | 1804.00 | +3.53% | 2,246,900 |
| 2026-02-26 | 1715.50 | 1762.00 | 1706.00 | 1742.50 | +1.57% | 1,610,000 |
| 2026-02-25 | 1709.00 | 1733.00 | 1685.50 | 1715.50 | +1.69% | 1,449,600 |
| 2026-02-24 | 1673.00 | 1695.50 | 1660.00 | 1687.00 | -0.27% | 2,084,400 |
| 2026-02-20 | 1699.50 | 1700.50 | 1668.50 | 1691.50 | -0.62% | 1,879,600 |
| 2026-02-19 | 1735.00 | 1744.00 | 1692.50 | 1702.00 | -0.61% | 2,198,800 |
| 2026-02-18 | 1680.00 | 1722.00 | 1675.00 | 1712.50 | +2.67% | 2,589,100 |
| 2026-02-17 | 1649.50 | 1680.00 | 1631.00 | 1668.00 | +3.63% | 3,331,800 |
| 2026-02-16 | 1580.00 | 1614.50 | 1567.50 | 1609.50 | +4.38% | 1,644,900 |
| 2026-02-13 | 1589.00 | 1592.50 | 1539.50 | 1542.00 | -3.66% | 1,514,900 |
| 2026-02-12 | 1642.50 | 1660.50 | 1600.50 | 1600.50 | -2.68% | 1,497,900 |
| 2026-02-10 | 1606.00 | 1656.50 | 1597.00 | 1644.50 | +4.08% | 1,736,500 |
| 2026-02-09 | 1576.00 | 1586.50 | 1559.00 | 1580.00 | +1.80% | 1,501,400 |
| 2026-02-06 | 1566.00 | 1573.50 | 1538.00 | 1552.00 | -2.14% | 1,275,300 |
| 2026-02-05 | 1560.00 | 1611.00 | 1544.00 | 1586.00 | +2.29% | 2,031,600 |
| 2026-02-04 | 1619.50 | 1625.50 | 1550.50 | 1550.50 | -6.57% | 2,973,200 |
| 2026-02-03 | 1658.50 | 1671.50 | 1648.50 | 1659.50 | -0.66% | 1,431,200 |
| 2026-02-02 | 1701.00 | 1715.00 | 1653.50 | 1670.50 | -2.79% | 2,098,200 |
| 2026-01-30 | 1702.00 | 1731.50 | 1695.50 | 1718.50 | +0.38% | 1,261,500 |
| 2026-01-29 | 1708.00 | 1727.50 | 1687.00 | 1712.00 | -1.15% | 1,413,700 |
| 2026-01-28 | 1710.00 | 1747.50 | 1690.50 | 1732.00 | -0.29% | 1,475,000 |
| 2026-01-27 | 1750.50 | 1770.00 | 1672.50 | 1737.00 | -2.96% | 3,514,200 |
| 2026-01-26 | 1798.00 | 1813.50 | 1772.00 | 1790.00 | +0.96% | 1,880,500 |
| 2026-01-23 | 1784.50 | 1805.50 | 1773.00 | 1773.00 | +0.88% | 1,230,200 |
| 2026-01-22 | 1785.50 | 1794.50 | 1757.50 | 1757.50 | -1.57% | 940,600 |
| 2026-01-21 | 1813.00 | 1828.00 | 1785.00 | 1785.50 | -2.83% | 1,043,800 |
| 2026-01-20 | 1865.50 | 1867.00 | 1831.00 | 1837.50 | -1.61% | 1,198,000 |
| 2026-01-19 | 1877.00 | 1883.50 | 1857.50 | 1867.50 | +0.54% | 910,600 |
| 2026-01-16 | 1888.00 | 1900.00 | 1854.50 | 1857.50 | -2.03% | 1,390,100 |
| 2026-01-15 | 1906.00 | 1925.00 | 1885.00 | 1896.00 | -0.60% | 1,007,000 |
| 2026-01-14 | 1891.00 | 1913.00 | 1883.00 | 1907.50 | +1.57% | 1,038,300 |
| 2026-01-13 | 1913.50 | 1918.50 | 1878.00 | 1878.00 | -1.88% | 1,063,900 |
| 2026-01-09 | 1870.50 | 1927.50 | 1862.50 | 1914.00 | +1.89% | 1,516,300 |
| 2026-01-08 | 1870.00 | 1896.00 | 1867.50 | 1878.50 | +0.48% | 892,200 |
| 2026-01-07 | 1895.00 | 1895.50 | 1859.00 | 1869.50 | -1.99% | 1,229,000 |
| 2026-01-06 | 1908.00 | 1915.50 | 1890.50 | 1907.50 | +0.13% | 943,000 |
| 2026-01-05 | 1906.00 | 1926.50 | 1893.50 | 1905.00 | -0.03% | 747,800 |
| 2025-12-30 | 1920.00 | 1927.50 | 1898.50 | 1905.50 | -0.52% | 539,800 |
| 2025-12-29 | 1914.00 | 1917.00 | 1893.00 | 1915.50 | +0.52% | 461,600 |
| 2025-12-26 | 1927.50 | 1929.00 | 1897.50 | 1905.50 | +0.00% | 730,700 |
| 2025-12-25 | 1912.00 | 1912.00 | 1894.00 | 1905.50 | +0.53% | 500,200 |
| 2025-12-24 | 1928.00 | 1935.00 | 1894.50 | 1895.50 | -1.81% | 671,100 |
| 2025-12-23 | 1907.00 | 1942.00 | 1894.00 | 1930.50 | +2.12% | 1,017,300 |
| 2025-12-22 | 1938.50 | 1939.50 | 1882.50 | 1890.50 | -1.23% | 1,052,200 |
| 2025-12-19 | 1937.00 | 1943.00 | 1910.50 | 1914.00 | -1.54% | 2,486,600 |
| 2025-12-18 | 1929.00 | 1945.00 | 1922.50 | 1944.00 | +0.65% | 710,300 |
| 2025-12-17 | 1938.00 | 1944.00 | 1921.00 | 1931.50 | -0.41% | 782,400 |
| 2025-12-16 | 1941.00 | 1975.00 | 1927.00 | 1939.50 | -0.97% | 810,400 |
| 2025-12-15 | 1983.00 | 2015.00 | 1958.50 | 1958.50 | +0.38% | 862,100 |
| 2025-12-12 | 1942.00 | 1961.50 | 1927.00 | 1951.00 | +0.57% | 907,300 |
| 2025-12-11 | 1999.00 | 1999.00 | 1929.00 | 1940.00 | -2.56% | 979,000 |
| 2025-12-10 | 2000.00 | 2004.00 | 1978.00 | 1991.00 | -0.75% | 624,400 |
| 2025-12-09 | 2032.00 | 2036.00 | 1983.00 | 2006.00 | -1.28% | 797,500 |
| 2025-12-08 | 2030.00 | 2033.50 | 1998.00 | 2032.00 | +0.44% | 787,600 |
| 2025-12-05 | 2085.00 | 2085.00 | 2023.00 | 2023.00 | -3.04% | 881,100 |
| 2025-12-04 | 2035.00 | 2091.00 | 2033.50 | 2086.50 | +1.90% | 875,200 |
| 2025-12-03 | 2075.50 | 2079.50 | 2034.50 | 2047.50 | -1.66% | 898,400 |
| 2025-12-02 | 2079.00 | 2113.00 | 2075.00 | 2082.00 | +0.85% | 909,400 |
| 2025-12-01 | 2121.50 | 2127.00 | 2064.50 | 2064.50 | -3.21% | 785,500 |
| 2025-11-28 | 2120.00 | 2147.50 | 2118.00 | 2133.00 | +0.23% | 591,100 |
| 2025-11-27 | 2139.00 | 2147.50 | 2125.50 | 2128.00 | -0.54% | 703,400 |
| 2025-11-26 | 2145.00 | 2160.00 | 2124.50 | 2139.50 | +0.28% | 582,700 |
| 2025-11-25 | 2165.00 | 2169.50 | 2121.00 | 2133.50 | +0.14% | 765,500 |
| 2025-11-21 | 2060.50 | 2136.00 | 2055.50 | 2130.50 | +2.23% | 1,640,700 |
| 2025-11-20 | 2083.00 | 2095.50 | 2055.50 | 2084.00 | +0.34% | 1,171,900 |
| 2025-11-19 | 2085.00 | 2110.00 | 2065.50 | 2077.00 | -0.24% | 995,600 |
| 2025-11-18 | 2117.00 | 2132.00 | 2074.00 | 2082.00 | -2.60% | 1,118,000 |
| 2025-11-17 | 2124.50 | 2150.00 | 2106.50 | 2137.50 | +0.19% | 978,500 |
| 2025-11-14 | 2125.00 | 2160.00 | 2115.00 | 2133.50 | +0.45% | 1,460,500 |
| 2025-11-13 | 2135.00 | 2141.00 | 2109.50 | 2124.00 | -0.86% | 1,159,600 |
| 2025-11-12 | 2079.00 | 2142.50 | 2077.00 | 2142.50 | +4.11% | 1,743,400 |
| 2025-11-11 | 2052.00 | 2068.50 | 2021.00 | 2058.00 | +0.29% | 852,900 |
| 2025-11-10 | 2070.50 | 2071.00 | 2018.00 | 2052.00 | -1.58% | 1,287,500 |
| 2025-11-07 | 2061.50 | 2085.00 | 2043.00 | 2085.00 | +1.41% | 843,500 |
| 2025-11-06 | 2099.00 | 2109.00 | 2052.00 | 2056.00 | -1.58% | 1,126,700 |
| 2025-11-05 | 2094.00 | 2127.50 | 2042.00 | 2089.00 | -0.78% | 1,328,300 |
| 2025-11-04 | 2098.00 | 2120.50 | 2075.50 | 2105.50 | +1.20% | 1,229,000 |
| 2025-10-31 | 2049.50 | 2099.00 | 2040.00 | 2080.50 | +1.84% | 1,232,300 |
| 2025-10-30 | 2052.50 | 2064.50 | 2003.50 | 2043.00 | -0.63% | 3,263,000 |
| 2025-10-29 | 2054.50 | 2085.00 | 2037.50 | 2056.00 | +0.02% | 1,232,700 |
| 2025-10-28 | 2082.00 | 2109.00 | 2044.50 | 2055.50 | -1.84% | 1,615,100 |
| 2025-10-27 | 2121.00 | 2134.50 | 2090.00 | 2094.00 | -1.09% | 1,545,000 |
| 2025-10-24 | 2140.50 | 2175.00 | 2110.50 | 2117.00 | +3.07% | 2,567,300 |
| 2025-10-23 | 2065.50 | 2068.00 | 2029.00 | 2054.00 | -1.30% | 948,600 |
| 2025-10-22 | 2100.00 | 2114.00 | 2070.50 | 2081.00 | -0.36% | 1,349,100 |
| 2025-10-21 | 2079.00 | 2110.00 | 2071.00 | 2088.50 | +0.70% | 1,222,100 |
| 2025-10-20 | 2050.00 | 2080.00 | 2044.00 | 2074.00 | +2.57% | 771,000 |
| 2025-10-17 | 2032.50 | 2049.00 | 2011.50 | 2022.00 | -1.34% | 926,400 |
| 2025-10-16 | 2059.00 | 2072.50 | 2036.50 | 2049.50 | +0.05% | 760,800 |
| 2025-10-15 | 2030.00 | 2070.50 | 2023.00 | 2048.50 | +1.36% | 1,179,000 |
| 2025-10-14 | 1994.00 | 2030.00 | 1988.00 | 2021.00 | +0.17% | 1,148,400 |
| 2025-10-10 | 2064.00 | 2066.00 | 2010.00 | 2017.50 | -2.35% | 1,025,700 |
| 2025-10-09 | 2074.00 | 2099.50 | 2055.00 | 2066.00 | -0.53% | 1,188,100 |
| 2025-10-08 | 2050.00 | 2098.50 | 2048.00 | 2077.00 | +1.81% | 1,582,800 |
| 2025-10-07 | 2043.00 | 2047.00 | 2006.00 | 2040.00 | +0.94% | 1,505,900 |
| 2025-10-06 | 2020.00 | 2034.00 | 1996.00 | 2021.00 | +1.46% | 1,632,900 |
| 2025-10-03 | 1990.00 | 2008.50 | 1983.50 | 1992.00 | +1.07% | 1,572,700 |
| 2025-10-02 | 1981.50 | 1990.00 | 1946.00 | 1971.00 | -1.03% | 1,421,300 |
| 2025-10-01 | 2000.00 | 2055.00 | 1965.00 | 1991.50 | +3.45% | 4,204,300 |
| 2025-09-30 | 1855.00 | 1936.00 | 1855.00 | 1925.00 | +3.94% | 1,771,600 |
| 2025-09-29 | 1893.50 | 1902.50 | 1852.00 | 1852.00 | -1.12% | 1,308,100 |
| 2025-09-26 | 1893.00 | 1918.00 | 1867.00 | 1873.00 | -1.55% | 1,810,300 |
| 2025-09-25 | 1900.00 | 1908.00 | 1884.50 | 1902.50 | -0.50% | 1,112,400 |
| 2025-09-24 | 1917.00 | 1925.50 | 1898.50 | 1912.00 | -0.93% | 1,802,700 |
| 2025-09-22 | 1920.00 | 1944.50 | 1910.50 | 1930.00 | +0.89% | 1,923,300 |
| 2025-09-19 | 2000.00 | 2027.50 | 1906.50 | 1913.00 | -4.28% | 4,930,900 |
| 2025-09-18 | 1952.50 | 2014.50 | 1930.00 | 1998.50 | +1.94% | 9,922,800 |
| 2025-09-17 | 1969.00 | 1984.00 | 1957.00 | 1960.50 | -0.83% | 1,846,000 |
| 2025-09-16 | 2008.50 | 2019.00 | 1950.50 | 1977.00 | +4.00% | 2,992,100 |
| 2025-09-12 | 1879.00 | 1901.00 | 1860.00 | 1901.00 | +1.66% | 3,798,500 |
| 2025-09-11 | 1897.00 | 1909.00 | 1850.00 | 1870.00 | -0.77% | 6,049,700 |
| 2025-09-10 | 1893.50 | 1923.50 | 1862.50 | 1884.50 | -1.54% | 5,110,700 |
| 2025-09-09 | 1910.00 | 1939.50 | 1909.00 | 1914.00 | +0.08% | 1,310,600 |
| 2025-09-08 | 1900.00 | 1930.00 | 1898.00 | 1912.50 | +0.58% | 1,134,000 |
| 2025-09-05 | 1912.50 | 1924.00 | 1893.50 | 1901.50 | -0.86% | 1,143,100 |
| 2025-09-04 | 1923.00 | 1951.00 | 1888.00 | 1918.00 | -0.62% | 1,455,200 |
| 2025-09-03 | 1849.50 | 1960.00 | 1848.50 | 1930.00 | +2.14% | 3,891,800 |
| 2025-09-02 | 1922.00 | 1924.50 | 1883.00 | 1889.50 | -1.41% | 574,300 |
| 2025-09-01 | 1930.00 | 1938.50 | 1904.50 | 1916.50 | -1.19% | 504,500 |
| 2025-08-29 | 1954.00 | 1965.50 | 1934.00 | 1939.50 | -1.47% | 508,800 |
| 2025-08-28 | 1966.00 | 1982.50 | 1955.00 | 1968.50 | -0.51% | 453,400 |
| 2025-08-27 | 1998.50 | 2014.50 | 1968.00 | 1978.50 | -2.03% | 589,900 |
| 2025-08-26 | 2045.00 | 2050.00 | 2016.00 | 2019.50 | -1.34% | 520,700 |
| 2025-08-25 | 2050.50 | 2053.00 | 2035.00 | 2047.00 | -0.58% | 359,900 |
| 2025-08-22 | 2065.00 | 2074.00 | 2050.50 | 2059.00 | -0.56% | 298,200 |
| 2025-08-21 | 2080.00 | 2088.00 | 2065.50 | 2070.50 | -0.55% | 242,800 |
| 2025-08-20 | 2113.50 | 2118.50 | 2082.00 | 2082.00 | -2.00% | 396,600 |
| 2025-08-19 | 2115.00 | 2131.50 | 2102.00 | 2124.50 | -0.38% | 415,900 |
| 2025-08-18 | 2114.00 | 2151.00 | 2107.00 | 2132.50 | +0.88% | 438,900 |
| 2025-08-15 | 2091.50 | 2123.00 | 2081.00 | 2114.00 | +1.12% | 396,500 |
| 2025-08-14 | 2115.00 | 2117.00 | 2084.50 | 2090.50 | -0.88% | 339,100 |
| 2025-08-13 | 2100.00 | 2134.50 | 2095.00 | 2109.00 | -0.33% | 440,200 |
| 2025-08-12 | 2116.00 | 2131.50 | 2091.50 | 2116.00 | +0.19% | 505,300 |
| 2025-08-08 | 2095.00 | 2126.50 | 2094.00 | 2112.00 | +0.76% | 431,300 |
| 2025-08-07 | 2079.50 | 2119.00 | 2071.00 | 2096.00 | +1.70% | 659,000 |
| 2025-08-06 | 2054.00 | 2081.50 | 2052.00 | 2061.00 | -0.46% | 504,400 |
| 2025-08-05 | 2050.00 | 2075.50 | 2039.50 | 2070.50 | +2.47% | 674,600 |
| 2025-08-04 | 2017.00 | 2055.00 | 2013.00 | 2020.50 | -0.57% | 737,400 |
| 2025-08-01 | 2000.00 | 2038.50 | 1985.00 | 2032.00 | +2.24% | 563,000 |
| 2025-07-31 | 2010.00 | 2012.50 | 1963.00 | 1987.50 | -0.28% | 898,800 |
| 2025-07-30 | 2006.00 | 2014.50 | 1966.00 | 1993.00 | -0.42% | 958,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+3.46%). Worst month: Mar (-4.89%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is KOEI TECMO HOLDINGS CO.,LTD.'s (3635.T) latest close?
1620.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3635.T's 52-week high and low?
2175.00 high and 1417.50 low over the trailing 52 weeks, as of 2026-08-07.
What is KOEI TECMO HOLDINGS CO.,LTD.'s strongest and weakest month historically?
Historically, 3635.T's strongest calendar month has been Feb (average +3.46%) and its weakest Mar (average -4.89%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.