KOMATSU MATERE Co.,Ltd. (TYO:3580)
Japan · Delayed Price · Currency is JPY 686.00
-8.00 (-1.15%)
Oct 23, 2026, 3:30 PM JST
KOMATSU MATERE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 694.00 | 696.00 | 684.00 | 686.00 | 686.00 | -1.15% | 90,100 |
| Oct 22, 2026 | 695.00 | 700.00 | 693.00 | 694.00 | 694.00 | -0.57% | 40,400 |
| Oct 21, 2026 | 695.00 | 700.00 | 693.00 | 698.00 | 698.00 | 0.43% | 65,700 |
| Oct 20, 2026 | 700.00 | 705.00 | 693.00 | 695.00 | 695.00 | -0.86% | 82,800 |
| Oct 19, 2026 | 695.00 | 705.00 | 694.00 | 701.00 | 701.00 | 0.43% | 91,800 |
| Oct 16, 2026 | 687.00 | 700.00 | 686.00 | 698.00 | 698.00 | 1.16% | 115,100 |
| Oct 15, 2026 | 690.00 | 698.00 | 686.00 | 690.00 | 690.00 | -0.29% | 161,600 |
| Oct 14, 2026 | 697.00 | 697.00 | 685.00 | 692.00 | 692.00 | -0.86% | 156,400 |
| Oct 13, 2026 | 695.00 | 698.00 | 694.00 | 698.00 | 698.00 | 0.43% | 175,800 |
| Oct 9, 2026 | 696.00 | 697.00 | 690.00 | 695.00 | 695.00 | -0.14% | 126,700 |
| Oct 8, 2026 | 692.00 | 698.00 | 687.00 | 696.00 | 696.00 | - | 223,800 |
| Oct 7, 2026 | 704.00 | 705.00 | 692.00 | 696.00 | 696.00 | -2.25% | 162,100 |
| Oct 6, 2026 | 710.00 | 715.00 | 706.00 | 712.00 | 712.00 | 0.42% | 227,200 |
| Oct 5, 2026 | 721.00 | 721.00 | 706.00 | 709.00 | 709.00 | -1.25% | 103,200 |
| Oct 2, 2026 | 728.00 | 740.00 | 717.00 | 718.00 | 718.00 | -1.91% | 167,800 |
| Oct 1, 2026 | 741.00 | 743.00 | 732.00 | 732.00 | 732.00 | -1.74% | 73,600 |
| Sep 30, 2026 | 744.00 | 749.00 | 740.00 | 745.00 | 745.00 | 0.68% | 72,700 |
| Sep 29, 2026 | 750.00 | 751.00 | 739.00 | 740.00 | 740.00 | -1.73% | 51,300 |
| Sep 28, 2026 | 769.00 | 769.00 | 761.00 | 766.00 | 753.00 | 0.39% | 46,300 |
| Sep 25, 2026 | 758.00 | 767.00 | 758.00 | 763.00 | 750.05 | 0.66% | 45,200 |
| Sep 24, 2026 | 763.00 | 765.00 | 755.00 | 758.00 | 745.14 | -0.39% | 46,400 |
| Sep 18, 2026 | 766.00 | 766.00 | 758.00 | 761.00 | 748.08 | -0.65% | 44,800 |
| Sep 17, 2026 | 765.00 | 770.00 | 762.00 | 766.00 | 753.00 | - | 37,100 |
| Sep 16, 2026 | 760.00 | 770.00 | 760.00 | 766.00 | 753.00 | 0.79% | 75,000 |
| Sep 15, 2026 | 755.00 | 762.00 | 754.00 | 760.00 | 747.10 | 1.06% | 48,700 |
| Sep 14, 2026 | 740.00 | 755.00 | 740.00 | 752.00 | 739.24 | 1.35% | 61,100 |
| Sep 11, 2026 | 740.00 | 749.00 | 738.00 | 742.00 | 729.41 | -1.20% | 42,300 |
| Sep 10, 2026 | 740.00 | 753.00 | 740.00 | 751.00 | 738.25 | 1.35% | 69,700 |
| Sep 9, 2026 | 744.00 | 747.00 | 741.00 | 741.00 | 728.42 | -0.94% | 32,400 |
| Sep 8, 2026 | 752.00 | 754.00 | 746.00 | 748.00 | 735.31 | -1.45% | 38,100 |
| Sep 7, 2026 | 758.00 | 763.00 | 757.00 | 759.00 | 746.12 | 0.13% | 68,100 |
| Sep 4, 2026 | 762.00 | 762.00 | 754.00 | 758.00 | 745.14 | -0.79% | 57,400 |
| Sep 3, 2026 | 759.00 | 774.00 | 759.00 | 764.00 | 751.03 | 0.79% | 89,300 |
| Sep 2, 2026 | 765.00 | 765.00 | 757.00 | 758.00 | 745.14 | -2.07% | 51,100 |
| Sep 1, 2026 | 762.00 | 774.00 | 762.00 | 774.00 | 760.86 | 0.78% | 57,700 |
| Aug 31, 2026 | 763.00 | 769.00 | 762.00 | 768.00 | 754.97 | 0.39% | 38,100 |
| Aug 28, 2026 | 770.00 | 770.00 | 761.00 | 765.00 | 752.02 | -0.65% | 41,400 |
| Aug 27, 2026 | 761.00 | 775.00 | 761.00 | 770.00 | 756.93 | 0.79% | 76,700 |
| Aug 26, 2026 | 767.00 | 768.00 | 762.00 | 764.00 | 751.03 | -0.39% | 41,300 |
| Aug 25, 2026 | 763.00 | 770.00 | 763.00 | 767.00 | 753.98 | 1.19% | 114,100 |
| Aug 24, 2026 | 764.00 | 772.00 | 757.00 | 758.00 | 745.14 | -0.39% | 70,200 |
| Aug 21, 2026 | 755.00 | 763.00 | 748.00 | 761.00 | 748.08 | 0.66% | 54,200 |
| Aug 20, 2026 | 747.00 | 756.00 | 747.00 | 756.00 | 743.17 | 0.67% | 30,200 |
| Aug 19, 2026 | 754.00 | 756.00 | 747.00 | 751.00 | 738.25 | -0.79% | 42,400 |
| Aug 18, 2026 | 752.00 | 763.00 | 752.00 | 757.00 | 744.15 | 0.66% | 115,000 |
| Aug 17, 2026 | 753.00 | 759.00 | 750.00 | 752.00 | 739.24 | -0.53% | 40,100 |
| Aug 14, 2026 | 743.00 | 757.00 | 741.00 | 756.00 | 743.17 | 1.34% | 75,500 |
| Aug 13, 2026 | 746.00 | 752.00 | 740.00 | 746.00 | 733.34 | -0.13% | 50,700 |
| Aug 12, 2026 | 749.00 | 749.00 | 740.00 | 747.00 | 734.32 | 0.40% | 55,500 |
| Aug 10, 2026 | 735.00 | 747.00 | 732.00 | 744.00 | 731.37 | 1.22% | 54,900 |