Skip to main content
logo
Komaihaltec Inc. (TYO:5915)
Japan flag Japan · Delayed Price · Currency is JPY
2,517.00
-62.00 (-2.40%)
Apr 16, 2026, 3:30 PM JST

Komaihaltec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,558.002,558.002,511.002,517.002,517.00-2.40%40,300
Apr 15, 20262,545.002,597.002,505.002,579.002,579.003.04%52,500
Apr 14, 20262,526.002,545.002,481.002,503.002,503.00-0.91%26,800
Apr 13, 20262,464.002,545.002,459.002,526.002,526.002.18%82,000
Apr 10, 20262,403.002,489.002,367.002,472.002,472.004.17%97,100
Apr 9, 20262,250.002,397.002,249.002,373.002,373.0011.36%154,700
Apr 8, 20262,140.002,156.002,096.002,131.002,131.004.46%18,100
Apr 7, 20262,009.002,051.002,009.002,040.002,040.000.74%7,000
Apr 6, 20262,005.002,047.002,004.002,025.002,025.000.25%8,300
Apr 3, 20262,020.002,059.002,020.002,020.002,020.00-0.15%11,400
Apr 2, 20262,015.002,047.001,994.002,023.002,023.000.40%21,200
Apr 1, 20261,981.002,020.001,941.002,015.002,015.003.76%5,100
Mar 31, 20261,941.001,950.001,901.001,942.001,942.00-0.21%25,700
Mar 30, 20261,949.001,962.001,890.001,946.001,946.00-3.81%12,100
Mar 27, 20262,028.002,037.002,003.002,023.001,988.000.50%6,800
Mar 26, 20262,053.002,053.002,005.002,013.001,978.17-1.95%3,200
Mar 25, 20262,055.002,088.002,049.002,053.002,017.481.48%6,700
Mar 24, 20261,951.002,039.001,951.002,023.001,988.003.69%19,200
Mar 23, 20261,998.002,004.001,941.001,951.001,917.25-2.89%28,100
Mar 19, 20262,024.002,024.001,993.002,009.001,974.24-2.05%18,600
Mar 18, 20262,020.002,074.002,018.002,051.002,015.521.84%15,200
Mar 17, 20262,001.002,039.002,001.002,014.001,979.16-0.10%5,200
Mar 16, 20262,000.002,037.001,993.002,016.001,981.120.70%24,200
Mar 13, 20262,007.002,024.001,992.002,002.001,967.36-0.89%12,900
Mar 12, 20262,074.002,074.002,017.002,020.001,985.05-3.35%21,800
Mar 11, 20262,083.002,094.002,072.002,090.002,053.84-0.10%9,100
Mar 10, 20262,100.002,119.002,077.002,092.002,055.810.72%14,200
Mar 9, 20262,030.002,077.001,990.002,077.002,041.07-1.52%17,600
Mar 6, 20262,114.002,131.002,079.002,109.002,072.51-1.26%4,900
Mar 5, 20262,078.002,166.002,078.002,136.002,099.044.76%18,800
Mar 4, 20262,099.002,132.002,004.002,039.002,003.72-5.12%34,900
Mar 3, 20262,140.002,207.002,133.002,149.002,111.82-0.46%31,200
Mar 2, 20262,185.002,191.002,153.002,159.002,121.65-2.40%12,000
Feb 27, 20262,240.002,241.002,203.002,212.002,173.73-0.94%17,700
Feb 26, 20262,200.002,245.002,187.002,233.002,194.372.81%37,400
Feb 25, 20262,154.002,173.002,073.002,172.002,134.420.84%18,900
Feb 24, 20262,109.002,171.002,093.002,154.002,116.732.57%24,100
Feb 20, 20262,090.002,105.002,084.002,100.002,063.670.33%13,600
Feb 19, 20262,088.002,104.002,083.002,093.002,056.79-0.05%7,700
Feb 18, 20262,094.002,102.002,093.002,094.002,057.77-4,800
Feb 17, 20262,084.002,097.002,080.002,094.002,057.77-0.14%7,300
Feb 16, 20262,140.002,140.002,083.002,097.002,060.72-2.15%26,200
Feb 13, 20262,158.002,165.002,141.002,143.002,105.92-0.46%12,800
Feb 12, 20262,150.002,160.002,143.002,153.002,115.750.75%5,200
Feb 10, 20262,165.002,165.002,137.002,137.002,100.03-1.02%13,000
Feb 9, 20262,110.002,159.002,110.002,159.002,121.652.32%27,700
Feb 6, 20262,043.002,147.002,043.002,110.002,073.493.48%56,200
Feb 5, 20262,006.002,062.002,006.002,039.002,003.721.14%13,200
Feb 4, 20261,957.002,025.001,957.002,016.001,981.123.01%13,600
Feb 3, 20261,955.001,966.001,945.001,957.001,923.140.82%10,100