Skip to main content
logo
Komaihaltec Inc. (TYO:5915)
Japan flag Japan · Delayed Price · Currency is JPY
1,970.00
-50.00 (-2.48%)
Nov 6, 2026, 3:30 PM JST

Komaihaltec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,000.002,001.001,940.001,970.001,970.00-2.48%7,000
Nov 5, 20262,061.002,098.002,001.002,020.002,020.00-1.99%11,000
Nov 4, 20262,109.002,109.002,061.002,061.002,061.00-2.28%4,000
Nov 2, 20262,160.002,160.002,100.002,109.002,109.00-3.03%4,400
Oct 30, 20262,129.002,178.002,120.002,175.002,175.001.26%3,200
Oct 29, 20262,120.002,149.002,120.002,148.002,148.001.32%2,700
Oct 28, 20262,120.002,143.002,120.002,120.002,120.000.24%2,800
Oct 27, 20262,190.002,197.002,107.002,115.002,115.00-2.94%6,000
Oct 26, 20262,204.002,219.002,145.002,179.002,179.00-0.55%8,000
Oct 23, 20262,186.002,191.002,100.002,191.002,191.000.78%8,100
Oct 22, 20262,250.002,250.002,151.002,174.002,174.00-1.18%6,300
Oct 21, 20262,189.002,212.002,189.002,200.002,200.000.05%300
Oct 20, 20262,161.002,278.002,150.002,199.002,199.000.73%8,500
Oct 19, 20262,140.002,189.002,140.002,183.002,183.002.01%2,300
Oct 16, 20262,140.002,190.002,121.002,140.002,140.00-8,400
Oct 15, 20262,195.002,195.002,120.002,140.002,140.00-0.83%8,000
Oct 14, 20262,164.002,190.002,158.002,158.002,158.00-1.15%5,800
Oct 13, 20262,194.002,225.002,100.002,183.002,183.00-0.50%15,200
Oct 9, 20262,171.002,194.002,145.002,194.002,194.00-0.27%4,200
Oct 8, 20262,282.002,282.002,180.002,200.002,200.00-3.72%14,500
Oct 7, 20262,286.002,301.002,282.002,285.002,285.00-0.52%2,800
Oct 6, 20262,343.002,394.002,297.002,297.002,297.00-2.46%9,700
Oct 5, 20262,383.002,390.002,350.002,355.002,355.00-2.00%3,500
Oct 2, 20262,375.002,416.002,375.002,403.002,403.001.18%1,000
Oct 1, 20262,406.002,424.002,311.002,375.002,375.00-3.02%8,000
Sep 30, 20262,421.002,467.002,412.002,449.002,449.001.16%1,800
Sep 29, 20262,400.002,449.002,400.002,421.002,421.000.33%700
Sep 28, 20262,430.002,449.002,410.002,448.002,413.000.74%1,300
Sep 25, 20262,449.002,449.002,406.002,430.002,395.26-0.82%1,800
Sep 24, 20262,449.002,457.002,424.002,450.002,414.970.08%2,900
Sep 18, 20262,411.002,453.002,411.002,448.002,413.000.87%900
Sep 17, 20262,399.002,448.002,399.002,427.002,392.300.21%3,000
Sep 16, 20262,389.002,433.002,377.002,422.002,387.370.37%2,500
Sep 15, 20262,413.002,443.002,390.002,413.002,378.50-0.04%2,400
Sep 14, 20262,387.002,414.002,380.002,414.002,379.490.79%900
Sep 11, 20262,419.002,419.002,381.002,395.002,360.76-0.99%2,400
Sep 10, 20262,420.002,420.002,356.002,419.002,384.41-0.12%4,800
Sep 9, 20262,459.002,459.002,422.002,422.002,387.37-1.50%2,100
Sep 8, 20262,480.002,492.002,439.002,459.002,423.84-0.85%5,000
Sep 7, 20262,432.002,480.002,424.002,480.002,444.541.06%5,900
Sep 4, 20262,450.002,473.002,415.002,454.002,418.910.16%7,200
Sep 3, 20262,474.002,474.002,428.002,450.002,414.97-0.97%2,500
Sep 2, 20262,458.002,477.002,426.002,474.002,438.63-0.32%5,500
Sep 1, 20262,462.002,483.002,459.002,482.002,446.51-0.12%3,000
Aug 31, 20262,445.002,498.002,445.002,485.002,449.470.53%2,900
Aug 28, 20262,460.002,489.002,460.002,472.002,436.66-0.72%1,100
Aug 27, 20262,447.002,490.002,447.002,490.002,454.400.85%1,800
Aug 26, 20262,457.002,469.002,409.002,469.002,433.700.49%10,000
Aug 25, 20262,485.002,485.002,455.002,457.002,421.87-0.12%1,300
Aug 24, 20262,400.002,479.002,400.002,460.002,424.834.68%29,800