KOMATSU MATERE Co.,Ltd. (TYO:3580)
Japan · Delayed Price · Currency is JPY 707.00
-1.00 (-0.14%)
Jun 19, 2026, 10:32 AM JST
KOMATSU MATERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 696.00 | 699.00 | 691.00 | 696.00 | 696.00 | -0.14% | 54,700 |
| Jun 9, 2026 | 697.00 | 702.00 | 692.00 | 697.00 | 697.00 | 0.87% | 41,200 |
| Jun 8, 2026 | 690.00 | 697.00 | 688.00 | 691.00 | 691.00 | -1.85% | 69,700 |
| Jun 5, 2026 | 688.00 | 708.00 | 688.00 | 704.00 | 704.00 | 2.33% | 94,900 |
| Jun 4, 2026 | 695.00 | 698.00 | 685.00 | 688.00 | 688.00 | -1.15% | 38,700 |
| Jun 3, 2026 | 695.00 | 696.00 | 691.00 | 696.00 | 696.00 | 0.87% | 42,100 |
| Jun 2, 2026 | 691.00 | 699.00 | 681.00 | 690.00 | 690.00 | -0.14% | 121,400 |
| Jun 1, 2026 | 705.00 | 706.00 | 691.00 | 691.00 | 691.00 | -1.85% | 101,500 |
| May 29, 2026 | 702.00 | 709.00 | 700.00 | 704.00 | 704.00 | 0.28% | 42,300 |
| May 28, 2026 | 709.00 | 710.00 | 698.00 | 702.00 | 702.00 | -0.99% | 93,800 |
| May 27, 2026 | 713.00 | 713.00 | 704.00 | 709.00 | 709.00 | -0.56% | 68,700 |
| May 26, 2026 | 706.00 | 717.00 | 706.00 | 713.00 | 713.00 | 0.99% | 67,900 |
| May 25, 2026 | 718.00 | 722.00 | 706.00 | 706.00 | 706.00 | -1.67% | 64,200 |
| May 22, 2026 | 716.00 | 720.00 | 707.00 | 718.00 | 718.00 | -0.14% | 40,300 |
| May 21, 2026 | 710.00 | 729.00 | 710.00 | 719.00 | 719.00 | 2.13% | 86,100 |
| May 20, 2026 | 721.00 | 721.00 | 703.00 | 704.00 | 704.00 | -2.36% | 76,800 |
| May 19, 2026 | 724.00 | 735.00 | 717.00 | 721.00 | 721.00 | -0.96% | 70,200 |
| May 18, 2026 | 709.00 | 732.00 | 709.00 | 728.00 | 728.00 | 2.97% | 107,500 |
| May 15, 2026 | 725.00 | 725.00 | 705.00 | 707.00 | 707.00 | -1.39% | 73,000 |
| May 14, 2026 | 709.00 | 728.00 | 709.00 | 717.00 | 717.00 | 1.13% | 149,800 |
| May 13, 2026 | 739.00 | 739.00 | 709.00 | 709.00 | 709.00 | -3.27% | 84,400 |
| May 12, 2026 | 738.00 | 743.00 | 731.00 | 733.00 | 733.00 | 0.14% | 25,000 |
| May 11, 2026 | 740.00 | 740.00 | 731.00 | 732.00 | 732.00 | -0.41% | 27,800 |
| May 8, 2026 | 738.00 | 740.00 | 730.00 | 735.00 | 735.00 | -0.81% | 53,200 |
| May 7, 2026 | 741.00 | 745.00 | 739.00 | 741.00 | 741.00 | 0.14% | 29,500 |
| May 1, 2026 | 733.00 | 745.00 | 730.00 | 740.00 | 740.00 | 0.95% | 105,200 |
| Apr 30, 2026 | 749.00 | 749.00 | 731.00 | 733.00 | 733.00 | -2.14% | 47,600 |
| Apr 28, 2026 | 745.00 | 749.00 | 742.00 | 749.00 | 749.00 | 0.94% | 52,300 |
| Apr 27, 2026 | 731.00 | 744.00 | 731.00 | 742.00 | 742.00 | 1.50% | 57,900 |
| Apr 24, 2026 | 738.00 | 741.00 | 730.00 | 731.00 | 731.00 | -0.81% | 30,500 |
| Apr 23, 2026 | 746.00 | 746.00 | 733.00 | 737.00 | 737.00 | -1.47% | 72,700 |
| Apr 22, 2026 | 757.00 | 758.00 | 748.00 | 748.00 | 748.00 | -1.84% | 80,000 |
| Apr 21, 2026 | 770.00 | 775.00 | 761.00 | 762.00 | 762.00 | -1.04% | 69,100 |
| Apr 20, 2026 | 768.00 | 777.00 | 767.00 | 770.00 | 770.00 | 1.32% | 50,900 |
| Apr 17, 2026 | 770.00 | 773.00 | 760.00 | 760.00 | 760.00 | -1.04% | 50,200 |
| Apr 16, 2026 | 770.00 | 779.00 | 768.00 | 768.00 | 768.00 | -0.26% | 54,200 |
| Apr 15, 2026 | 779.00 | 789.00 | 769.00 | 770.00 | 770.00 | -0.26% | 52,600 |
| Apr 14, 2026 | 769.00 | 783.00 | 769.00 | 772.00 | 772.00 | 0.52% | 79,100 |
| Apr 13, 2026 | 780.00 | 784.00 | 768.00 | 768.00 | 768.00 | -2.04% | 49,900 |
| Apr 10, 2026 | 776.00 | 789.00 | 776.00 | 784.00 | 784.00 | 1.29% | 93,100 |
| Apr 9, 2026 | 790.00 | 790.00 | 774.00 | 774.00 | 774.00 | -2.15% | 70,500 |
| Apr 8, 2026 | 810.00 | 812.00 | 791.00 | 791.00 | 791.00 | -1.13% | 62,100 |
| Apr 7, 2026 | 793.00 | 807.00 | 793.00 | 800.00 | 800.00 | 1.14% | 62,500 |
| Apr 6, 2026 | 789.00 | 801.00 | 786.00 | 791.00 | 791.00 | 0.25% | 67,500 |