Skip to main content
logo
Komaihaltec Inc. (TYO:5915)
Japan flag Japan · Delayed Price · Currency is JPY
2,217.00
-48.00 (-2.12%)
May 27, 2026, 2:43 PM JST

Komaihaltec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,142.002,170.002,125.002,136.00--0.28%14,600
May 22, 20262,147.002,158.002,133.002,142.002,142.000.80%4,600
May 21, 20262,164.002,164.002,115.002,125.002,125.000.52%11,700
May 20, 20262,161.002,166.002,113.002,114.002,114.00-3.03%21,900
May 19, 20262,251.002,260.002,155.002,180.002,180.00-3.15%34,500
May 18, 20262,353.002,357.002,232.002,251.002,251.00-4.33%24,900
May 15, 20262,424.002,493.002,344.002,353.002,353.00-3.21%41,000
May 14, 20262,594.002,612.002,431.002,431.002,431.00-12.99%69,300
May 13, 20262,711.002,807.002,711.002,794.002,794.001.97%25,100
May 12, 20262,706.002,830.002,706.002,740.002,740.000.74%32,300
May 11, 20262,716.002,739.002,694.002,720.002,720.000.15%16,600
May 8, 20262,661.002,716.002,651.002,716.002,716.000.97%20,700
May 7, 20262,667.002,717.002,598.002,690.002,690.002.55%40,200
May 1, 20262,655.002,692.002,618.002,623.002,623.00-1.80%17,500
Apr 30, 20262,587.002,701.002,578.002,671.002,671.003.41%49,200
Apr 28, 20262,614.002,667.002,582.002,583.002,583.00-1.19%37,100
Apr 27, 20262,831.002,835.002,585.002,614.002,614.00-7.80%74,900
Apr 24, 20262,866.002,894.002,811.002,835.002,835.00-0.74%61,200
Apr 23, 20262,750.002,856.002,723.002,856.002,856.003.37%90,500
Apr 22, 20262,730.002,796.002,700.002,763.002,763.000.84%78,800
Apr 21, 20262,627.002,744.002,627.002,740.002,740.005.47%102,700
Apr 20, 20262,559.002,636.002,559.002,598.002,598.001.52%41,400
Apr 17, 20262,515.002,625.002,515.002,559.002,559.001.67%37,700
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, 20261,949.001,962.001,890.001,946.001,946.00-2.11%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