KOMATSU MATERE Co.,Ltd. (TYO:3580)
Japan · Delayed Price · Currency is JPY 741.00
+1.00 (0.14%)
May 7, 2026, 3:30 PM JST
KOMATSU MATERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 795.00 | 795.00 | 782.00 | 789.00 | 789.00 | 0.64% | 25,100 |
| Apr 2, 2026 | 802.00 | 813.00 | 783.00 | 784.00 | 784.00 | -1.63% | 61,000 |
| Apr 1, 2026 | 793.00 | 797.00 | 791.00 | 797.00 | 797.00 | 3.37% | 36,700 |
| Mar 31, 2026 | 768.00 | 779.00 | 763.00 | 771.00 | 771.00 | 0.13% | 35,400 |
| Mar 30, 2026 | 755.00 | 774.00 | 754.00 | 770.00 | 770.00 | -2.53% | 67,700 |
| Mar 27, 2026 | 807.00 | 808.00 | 790.00 | 790.00 | 777.00 | -2.11% | 127,500 |
| Mar 26, 2026 | 813.00 | 813.00 | 804.00 | 807.00 | 793.72 | -3.70% | 73,000 |
| Mar 25, 2026 | 826.00 | 839.00 | 826.00 | 838.00 | 824.21 | 2.70% | 36,600 |
| Mar 24, 2026 | 809.00 | 818.00 | 807.00 | 816.00 | 802.57 | 2.77% | 33,500 |
| Mar 23, 2026 | 810.00 | 810.00 | 794.00 | 794.00 | 780.93 | -3.52% | 55,300 |
| Mar 19, 2026 | 839.00 | 839.00 | 821.00 | 823.00 | 809.46 | -3.63% | 56,800 |
| Mar 18, 2026 | 840.00 | 854.00 | 833.00 | 854.00 | 839.95 | 3.02% | 26,800 |
| Mar 17, 2026 | 826.00 | 840.00 | 826.00 | 829.00 | 815.36 | 0.61% | 27,200 |
| Mar 16, 2026 | 841.00 | 842.00 | 822.00 | 824.00 | 810.44 | -0.24% | 34,900 |
| Mar 13, 2026 | 815.00 | 841.00 | 815.00 | 826.00 | 812.41 | -0.36% | 93,400 |
| Mar 12, 2026 | 841.00 | 841.00 | 828.00 | 829.00 | 815.36 | -2.47% | 43,400 |
| Mar 11, 2026 | 850.00 | 862.00 | 850.00 | 850.00 | 836.01 | 0.24% | 30,300 |
| Mar 10, 2026 | 856.00 | 857.00 | 842.00 | 848.00 | 834.05 | 0.36% | 39,400 |
| Mar 9, 2026 | 841.00 | 851.00 | 820.00 | 845.00 | 831.09 | -1.29% | 161,100 |
| Mar 6, 2026 | 857.00 | 859.00 | 844.00 | 856.00 | 841.91 | -0.47% | 48,200 |
| Mar 5, 2026 | 855.00 | 878.00 | 855.00 | 860.00 | 845.85 | 2.99% | 57,200 |
| Mar 4, 2026 | 859.00 | 863.00 | 831.00 | 835.00 | 821.26 | -5.11% | 81,000 |
| Mar 3, 2026 | 900.00 | 906.00 | 880.00 | 880.00 | 865.52 | -2.33% | 70,400 |
| Mar 2, 2026 | 911.00 | 923.00 | 901.00 | 901.00 | 886.17 | -2.70% | 41,600 |
| Feb 27, 2026 | 905.00 | 929.00 | 905.00 | 926.00 | 910.76 | 2.43% | 41,900 |
| Feb 26, 2026 | 911.00 | 917.00 | 904.00 | 904.00 | 889.12 | -0.66% | 72,400 |
| Feb 25, 2026 | 912.00 | 919.00 | 910.00 | 910.00 | 895.03 | - | 33,100 |
| Feb 24, 2026 | 885.00 | 920.00 | 885.00 | 910.00 | 895.03 | 2.94% | 101,800 |
| Feb 20, 2026 | 890.00 | 893.00 | 879.00 | 884.00 | 869.45 | -1.23% | 36,100 |
| Feb 19, 2026 | 895.00 | 901.00 | 891.00 | 895.00 | 880.27 | 0.22% | 35,900 |