KOMATSU MATERE Co.,Ltd. (TYO:3580)
Japan · Delayed Price · Currency is JPY 761.00
+5.00 (0.66%)
Aug 21, 2026, 3:30 PM JST
KOMATSU MATERE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 755.00 | 763.00 | 748.00 | 761.00 | 761.00 | 0.66% | 54,200 |
| Aug 20, 2026 | 747.00 | 756.00 | 747.00 | 756.00 | 756.00 | 0.67% | 30,200 |
| Aug 19, 2026 | 754.00 | 756.00 | 747.00 | 751.00 | 751.00 | -0.79% | 42,400 |
| Aug 18, 2026 | 752.00 | 763.00 | 752.00 | 757.00 | 757.00 | 0.66% | 115,000 |
| Aug 17, 2026 | 753.00 | 759.00 | 750.00 | 752.00 | 752.00 | -0.53% | 40,100 |
| Aug 14, 2026 | 743.00 | 757.00 | 741.00 | 756.00 | 756.00 | 1.34% | 75,500 |
| Aug 13, 2026 | 746.00 | 752.00 | 740.00 | 746.00 | 746.00 | -0.13% | 50,700 |
| Aug 12, 2026 | 749.00 | 749.00 | 740.00 | 747.00 | 747.00 | 0.40% | 55,500 |
| Aug 10, 2026 | 735.00 | 747.00 | 732.00 | 744.00 | 744.00 | 1.22% | 54,900 |
| Aug 7, 2026 | 735.00 | 739.00 | 731.00 | 735.00 | 735.00 | - | 34,600 |
| Aug 6, 2026 | 730.00 | 735.00 | 729.00 | 735.00 | 735.00 | 1.24% | 42,800 |
| Aug 5, 2026 | 726.00 | 734.00 | 725.00 | 726.00 | 726.00 | -0.55% | 59,400 |
| Aug 4, 2026 | 712.00 | 735.00 | 710.00 | 730.00 | 730.00 | 2.67% | 159,600 |
| Aug 3, 2026 | 718.00 | 723.00 | 705.00 | 711.00 | 711.00 | 0.14% | 82,500 |
| Jul 31, 2026 | 723.00 | 738.00 | 708.00 | 710.00 | 710.00 | -1.39% | 101,500 |
| Jul 30, 2026 | 720.00 | 729.00 | 711.00 | 720.00 | 720.00 | -0.69% | 86,800 |
| Jul 29, 2026 | 729.00 | 729.00 | 711.00 | 725.00 | 725.00 | 0.55% | 78,700 |
| Jul 28, 2026 | 741.00 | 741.00 | 720.00 | 721.00 | 721.00 | -2.83% | 96,700 |
| Jul 27, 2026 | 729.00 | 742.00 | 729.00 | 742.00 | 742.00 | 2.06% | 104,100 |
| Jul 24, 2026 | 725.00 | 733.00 | 720.00 | 727.00 | 727.00 | -0.55% | 47,300 |
| Jul 23, 2026 | 729.00 | 734.00 | 725.00 | 731.00 | 731.00 | 0.83% | 64,200 |
| Jul 22, 2026 | 725.00 | 728.00 | 719.00 | 725.00 | 725.00 | 0.42% | 27,000 |
| Jul 21, 2026 | 726.00 | 728.00 | 722.00 | 722.00 | 722.00 | 0.56% | 24,500 |
| Jul 17, 2026 | 721.00 | 736.00 | 698.00 | 718.00 | 718.00 | -1.24% | 239,100 |
| Jul 16, 2026 | 733.00 | 736.00 | 724.00 | 727.00 | 727.00 | -1.09% | 44,200 |
| Jul 15, 2026 | 721.00 | 738.00 | 721.00 | 735.00 | 735.00 | 2.23% | 143,400 |
| Jul 14, 2026 | 721.00 | 728.00 | 718.00 | 719.00 | 719.00 | 0.28% | 69,000 |
| Jul 13, 2026 | 720.00 | 725.00 | 716.00 | 717.00 | 717.00 | -0.14% | 44,700 |
| Jul 10, 2026 | 721.00 | 721.00 | 716.00 | 718.00 | 718.00 | 0.56% | 59,500 |
| Jul 9, 2026 | 711.00 | 721.00 | 711.00 | 714.00 | 714.00 | 0.42% | 120,700 |
| Jul 8, 2026 | 720.00 | 720.00 | 711.00 | 711.00 | 711.00 | -0.28% | 74,700 |
| Jul 7, 2026 | 720.00 | 725.00 | 713.00 | 713.00 | 713.00 | -0.83% | 54,700 |
| Jul 6, 2026 | 722.00 | 730.00 | 719.00 | 719.00 | 719.00 | -0.42% | 62,500 |
| Jul 3, 2026 | 721.00 | 732.00 | 721.00 | 722.00 | 722.00 | 0.14% | 136,000 |
| Jul 2, 2026 | 708.00 | 731.00 | 705.00 | 721.00 | 721.00 | 1.69% | 99,800 |
| Jul 1, 2026 | 708.00 | 714.00 | 706.00 | 709.00 | 709.00 | 0.14% | 24,300 |
| Jun 30, 2026 | 716.00 | 716.00 | 707.00 | 708.00 | 708.00 | -0.70% | 18,900 |
| Jun 29, 2026 | 711.00 | 716.00 | 708.00 | 713.00 | 713.00 | 0.42% | 65,200 |
| Jun 26, 2026 | 711.00 | 713.00 | 707.00 | 710.00 | 710.00 | 0.57% | 23,100 |
| Jun 25, 2026 | 702.00 | 711.00 | 702.00 | 706.00 | 706.00 | 0.86% | 36,800 |
| Jun 24, 2026 | 698.00 | 709.00 | 698.00 | 700.00 | 700.00 | 0.29% | 22,600 |
| Jun 23, 2026 | 706.00 | 711.00 | 695.00 | 698.00 | 698.00 | -1.41% | 60,300 |
| Jun 22, 2026 | 706.00 | 713.00 | 703.00 | 708.00 | 708.00 | 0.43% | 71,600 |
| Jun 19, 2026 | 705.00 | 710.00 | 705.00 | 705.00 | 705.00 | -0.42% | 134,800 |
| Jun 18, 2026 | 707.00 | 713.00 | 706.00 | 708.00 | 708.00 | -0.84% | 39,200 |
| Jun 17, 2026 | 696.00 | 717.00 | 696.00 | 714.00 | 714.00 | 2.88% | 109,200 |
| Jun 16, 2026 | 700.00 | 700.00 | 690.00 | 694.00 | 694.00 | -0.57% | 34,500 |
| Jun 15, 2026 | 706.00 | 706.00 | 696.00 | 698.00 | 698.00 | - | 56,100 |
| Jun 12, 2026 | 689.00 | 700.00 | 687.00 | 698.00 | 698.00 | 1.60% | 102,500 |
| Jun 11, 2026 | 695.00 | 695.00 | 682.00 | 687.00 | 687.00 | -1.29% | 44,500 |