KOMATSU MATERE Co.,Ltd. (TYO:3580)
Japan · Delayed Price · Currency is JPY 856.00
-4.00 (-0.47%)
At close: Mar 6, 2026
KOMATSU MATERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 857.00 | 859.00 | 844.00 | 856.00 | 856.00 | -0.47% | 48,200 |
| Mar 5, 2026 | 855.00 | 878.00 | 855.00 | 860.00 | 860.00 | 2.99% | 57,200 |
| Mar 4, 2026 | 859.00 | 863.00 | 831.00 | 835.00 | 835.00 | -5.11% | 81,000 |
| Mar 3, 2026 | 900.00 | 906.00 | 880.00 | 880.00 | 880.00 | -2.33% | 70,400 |
| Mar 2, 2026 | 911.00 | 923.00 | 901.00 | 901.00 | 901.00 | -2.70% | 41,600 |
| Feb 27, 2026 | 905.00 | 929.00 | 905.00 | 926.00 | 926.00 | 2.43% | 41,900 |
| Feb 26, 2026 | 911.00 | 917.00 | 904.00 | 904.00 | 904.00 | -0.66% | 72,400 |
| Feb 25, 2026 | 912.00 | 919.00 | 910.00 | 910.00 | 910.00 | - | 33,100 |
| Feb 24, 2026 | 885.00 | 920.00 | 885.00 | 910.00 | 910.00 | 2.94% | 101,800 |
| Feb 20, 2026 | 890.00 | 893.00 | 879.00 | 884.00 | 884.00 | -1.23% | 36,100 |
| Feb 19, 2026 | 895.00 | 901.00 | 891.00 | 895.00 | 895.00 | 0.22% | 35,900 |
| Feb 18, 2026 | 890.00 | 898.00 | 887.00 | 893.00 | 893.00 | 1.02% | 29,700 |
| Feb 17, 2026 | 898.00 | 905.00 | 884.00 | 884.00 | 884.00 | -1.12% | 26,500 |
| Feb 16, 2026 | 893.00 | 907.00 | 889.00 | 894.00 | 894.00 | 1.25% | 77,300 |
| Feb 13, 2026 | 898.00 | 898.00 | 880.00 | 883.00 | 883.00 | -1.23% | 34,700 |
| Feb 12, 2026 | 893.00 | 895.00 | 887.00 | 894.00 | 894.00 | 0.22% | 40,900 |
| Feb 10, 2026 | 890.00 | 895.00 | 885.00 | 892.00 | 892.00 | 0.79% | 34,900 |
| Feb 9, 2026 | 884.00 | 894.00 | 876.00 | 885.00 | 885.00 | 1.03% | 55,200 |
| Feb 6, 2026 | 860.00 | 882.00 | 854.00 | 876.00 | 876.00 | 1.86% | 100,700 |
| Feb 5, 2026 | 907.00 | 908.00 | 851.00 | 860.00 | 860.00 | -4.34% | 92,300 |
| Feb 4, 2026 | 878.00 | 904.00 | 876.00 | 899.00 | 899.00 | 1.93% | 55,100 |
| Feb 3, 2026 | 875.00 | 884.00 | 871.00 | 882.00 | 882.00 | 1.38% | 37,900 |
| Feb 2, 2026 | 873.00 | 881.00 | 866.00 | 870.00 | 870.00 | 0.12% | 39,000 |
| Jan 30, 2026 | 861.00 | 873.00 | 858.00 | 869.00 | 869.00 | 0.93% | 36,900 |
| Jan 29, 2026 | 861.00 | 867.00 | 851.00 | 861.00 | 861.00 | -0.23% | 64,200 |
| Jan 28, 2026 | 879.00 | 879.00 | 863.00 | 863.00 | 863.00 | -2.15% | 47,700 |
| Jan 27, 2026 | 883.00 | 902.00 | 877.00 | 882.00 | 882.00 | -0.11% | 122,800 |
| Jan 26, 2026 | 894.00 | 894.00 | 883.00 | 883.00 | 883.00 | -2.21% | 38,500 |
| Jan 23, 2026 | 886.00 | 910.00 | 886.00 | 903.00 | 903.00 | 2.03% | 99,300 |
| Jan 22, 2026 | 875.00 | 885.00 | 872.00 | 885.00 | 885.00 | 1.49% | 35,000 |
| Jan 21, 2026 | 870.00 | 874.00 | 861.00 | 872.00 | 872.00 | -0.11% | 51,100 |
| Jan 20, 2026 | 883.00 | 883.00 | 869.00 | 873.00 | 873.00 | -1.80% | 48,400 |
| Jan 19, 2026 | 900.00 | 900.00 | 882.00 | 889.00 | 889.00 | -1.55% | 32,000 |
| Jan 16, 2026 | 885.00 | 906.00 | 884.00 | 903.00 | 903.00 | 2.03% | 102,000 |
| Jan 15, 2026 | 885.00 | 890.00 | 881.00 | 885.00 | 885.00 | 0.57% | 38,400 |
| Jan 14, 2026 | 881.00 | 892.00 | 880.00 | 880.00 | 880.00 | -0.11% | 58,500 |
| Jan 13, 2026 | 898.00 | 899.00 | 881.00 | 881.00 | 881.00 | 0.11% | 76,500 |
| Jan 9, 2026 | 861.00 | 887.00 | 861.00 | 880.00 | 880.00 | 2.33% | 119,200 |
| Jan 8, 2026 | 857.00 | 865.00 | 857.00 | 860.00 | 860.00 | 0.12% | 35,800 |
| Jan 7, 2026 | 856.00 | 867.00 | 856.00 | 859.00 | 859.00 | -0.46% | 36,800 |
| Jan 6, 2026 | 851.00 | 865.00 | 851.00 | 863.00 | 863.00 | 1.53% | 40,100 |
| Jan 5, 2026 | 843.00 | 856.00 | 842.00 | 850.00 | 850.00 | 1.07% | 63,200 |
| Dec 30, 2025 | 845.00 | 848.00 | 841.00 | 841.00 | 841.00 | -0.94% | 31,100 |
| Dec 29, 2025 | 848.00 | 853.00 | 841.00 | 849.00 | 849.00 | -0.35% | 220,000 |
| Dec 26, 2025 | 850.00 | 857.00 | 842.00 | 852.00 | 852.00 | 0.35% | 90,400 |
| Dec 25, 2025 | 841.00 | 849.00 | 841.00 | 849.00 | 849.00 | 1.07% | 47,500 |
| Dec 24, 2025 | 838.00 | 843.00 | 835.00 | 840.00 | 840.00 | 0.36% | 35,500 |
| Dec 23, 2025 | 835.00 | 841.00 | 832.00 | 837.00 | 837.00 | 0.24% | 30,800 |
| Dec 22, 2025 | 840.00 | 841.00 | 833.00 | 835.00 | 835.00 | 0.12% | 32,200 |
| Dec 19, 2025 | 840.00 | 840.00 | 834.00 | 834.00 | 834.00 | -0.12% | 46,000 |