KOMATSU MATERE Co.,Ltd. (TYO:3580)
Japan · Delayed Price · Currency is JPY 702.00
-7.00 (-0.99%)
May 28, 2026, 3:30 PM JST
KOMATSU MATERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 709.00 | 709.00 | 705.00 | 707.00 | - | -0.28% | 17,300 |
| 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 |
| 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 | -0.90% | 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 |