Komori Corporation (KMRCF)
OTCMKTS · Delayed Price · Currency is USD
9.42
-0.62 (-6.15%)
At close: Nov 6, 2025
Komori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -6.15% | 1,296 |
| Oct 20, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 27.05% | 1,200 |
| Jan 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -8.14% | 5,000 |
| Jul 9, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 888 |
| Jul 8, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 262 |
| Jul 3, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 13.76% | 100 |
| Apr 1, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.48% | 600 |
| Oct 30, 2023 | 7.22 | 7.48 | 7.22 | 7.45 | 7.45 | 6.58% | 2,200 |
| May 17, 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.29% | 100 |
| May 15, 2023 | 7.60 | 7.60 | 7.01 | 7.01 | 7.01 | -11.71% | 500 |
| May 9, 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 10.43% | 200 |
| Mar 16, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -8.64% | 400 |
| Mar 8, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 13.07% | 100 |
| Feb 24, 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 8.24% | 4,400 |
| Feb 13, 2023 | 6.37 | 6.43 | 6.37 | 6.43 | 6.43 | -0.08% | 1,250 |
| Feb 10, 2023 | 6.42 | 6.44 | 6.42 | 6.44 | 6.43 | 2.31% | 400 |
| Jan 12, 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 9.39% | 16,240 |
| Dec 12, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 7.68% | 15,800 |
| Oct 27, 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 13.14% | 200 |
| Sep 27, 2022 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -23.00% | 1,043 |
| Jun 30, 2022 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -5.69% | 1,043 |
| Jun 28, 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 13.82% | 15,800 |
| May 25, 2022 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.62% | 19,870 |
| Apr 20, 2022 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.09% | 100 |
| Apr 14, 2022 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -13.62% | 400 |
| Mar 16, 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3,241 |
| Mar 15, 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.91% | 100 |
| Mar 9, 2022 | 5.88 | 6.08 | 5.88 | 6.08 | 6.08 | -5.88% | 5,550 |
| Jan 13, 2022 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 6.95% | 22,079 |
| Jan 5, 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -2.58% | 400 |
| Jan 4, 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Dec 13, 2021 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 7.27% | 1,800 |
| Dec 1, 2021 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -8.25% | 3,048 |
| Nov 16, 2021 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | 1,000 |
| Mar 31, 2021 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -12.67% | 100 |
| Mar 23, 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 11.61% | 100 |
| Feb 12, 2021 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.61% | 200 |
| Jan 28, 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.09% | 200 |
| Jan 14, 2021 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 7.88% | 948 |
| Jan 4, 2021 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -9.59% | 1,359 |
| Dec 16, 2020 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 11.45% | 100 |
| Dec 7, 2020 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -7.75% | 15,800 |
| Nov 23, 2020 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.97% | 500 |
| Nov 20, 2020 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 2,200 |
| Nov 9, 2020 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -5.16% | 1,900 |
| Jun 8, 2020 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.10% | 700 |
| Mar 17, 2020 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -10.49% | 400 |
| Feb 26, 2020 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -10.50% | 400 |
| Jan 31, 2020 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -5.83% | 600 |