Komori Corporation (TYO:6349)
Japan · Delayed Price · Currency is JPY 1,633.00
-12.00 (-0.73%)
Jan 23, 2026, 3:30 PM JST
Komori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,640.00 | 1,644.00 | 1,600.00 | 1,633.00 | 1,633.00 | -0.73% | 214,400 |
| Jan 22, 2026 | 1,617.00 | 1,652.00 | 1,617.00 | 1,645.00 | 1,645.00 | 2.05% | 104,000 |
| Jan 21, 2026 | 1,600.00 | 1,616.00 | 1,592.00 | 1,612.00 | 1,612.00 | -0.68% | 133,100 |
| Jan 20, 2026 | 1,635.00 | 1,636.00 | 1,619.00 | 1,623.00 | 1,623.00 | -0.49% | 112,100 |
| Jan 19, 2026 | 1,643.00 | 1,645.00 | 1,611.00 | 1,631.00 | 1,631.00 | -0.85% | 178,300 |
| Jan 16, 2026 | 1,632.00 | 1,648.00 | 1,616.00 | 1,645.00 | 1,645.00 | 0.55% | 231,700 |
| Jan 15, 2026 | 1,624.00 | 1,643.00 | 1,621.00 | 1,636.00 | 1,636.00 | 0.62% | 186,300 |
| Jan 14, 2026 | 1,618.00 | 1,630.00 | 1,605.00 | 1,626.00 | 1,626.00 | 0.74% | 159,000 |
| Jan 13, 2026 | 1,621.00 | 1,628.00 | 1,599.00 | 1,614.00 | 1,614.00 | 0.94% | 146,000 |
| Jan 9, 2026 | 1,596.00 | 1,616.00 | 1,591.00 | 1,599.00 | 1,599.00 | 0.57% | 111,800 |
| Jan 8, 2026 | 1,593.00 | 1,607.00 | 1,584.00 | 1,590.00 | 1,590.00 | -0.31% | 105,700 |
| Jan 7, 2026 | 1,592.00 | 1,613.00 | 1,584.00 | 1,595.00 | 1,595.00 | -0.75% | 157,800 |
| Jan 6, 2026 | 1,603.00 | 1,634.00 | 1,603.00 | 1,607.00 | 1,607.00 | 0.37% | 175,500 |
| Jan 5, 2026 | 1,593.00 | 1,606.00 | 1,581.00 | 1,601.00 | 1,601.00 | 0.95% | 133,100 |
| Dec 30, 2025 | 1,591.00 | 1,629.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.31% | 127,400 |
| Dec 29, 2025 | 1,600.00 | 1,600.00 | 1,576.00 | 1,591.00 | 1,591.00 | 0.19% | 76,100 |
| Dec 26, 2025 | 1,602.00 | 1,617.00 | 1,579.00 | 1,588.00 | 1,588.00 | -0.31% | 68,300 |
| Dec 25, 2025 | 1,588.00 | 1,598.00 | 1,577.00 | 1,593.00 | 1,593.00 | 1.21% | 66,000 |
| Dec 24, 2025 | 1,551.00 | 1,594.00 | 1,551.00 | 1,574.00 | 1,574.00 | 0.64% | 167,300 |
| Dec 23, 2025 | 1,566.00 | 1,573.00 | 1,548.00 | 1,564.00 | 1,564.00 | 0.32% | 73,500 |
| Dec 22, 2025 | 1,555.00 | 1,564.00 | 1,533.00 | 1,559.00 | 1,559.00 | 1.50% | 115,500 |
| Dec 19, 2025 | 1,526.00 | 1,549.00 | 1,525.00 | 1,536.00 | 1,536.00 | -0.26% | 103,000 |
| Dec 18, 2025 | 1,526.00 | 1,542.00 | 1,516.00 | 1,540.00 | 1,540.00 | 1.18% | 104,800 |
| Dec 17, 2025 | 1,526.00 | 1,526.00 | 1,498.00 | 1,522.00 | 1,522.00 | 0.79% | 128,500 |
| Dec 16, 2025 | 1,549.00 | 1,549.00 | 1,510.00 | 1,510.00 | 1,510.00 | -2.77% | 84,600 |
| Dec 15, 2025 | 1,541.00 | 1,554.00 | 1,536.00 | 1,553.00 | 1,553.00 | -0.45% | 129,100 |
| Dec 12, 2025 | 1,535.00 | 1,564.00 | 1,533.00 | 1,560.00 | 1,560.00 | 3.17% | 140,400 |
| Dec 11, 2025 | 1,540.00 | 1,540.00 | 1,511.00 | 1,512.00 | 1,512.00 | -1.50% | 74,000 |
| Dec 10, 2025 | 1,543.00 | 1,556.00 | 1,533.00 | 1,535.00 | 1,535.00 | -0.07% | 69,500 |
| Dec 9, 2025 | 1,545.00 | 1,553.00 | 1,534.00 | 1,536.00 | 1,536.00 | -0.78% | 86,400 |
| Dec 8, 2025 | 1,536.00 | 1,552.00 | 1,529.00 | 1,548.00 | 1,548.00 | 1.31% | 64,800 |
| Dec 5, 2025 | 1,536.00 | 1,546.00 | 1,524.00 | 1,528.00 | 1,528.00 | -1.16% | 65,900 |
| Dec 4, 2025 | 1,533.00 | 1,549.00 | 1,532.00 | 1,546.00 | 1,546.00 | 0.65% | 85,200 |
| Dec 3, 2025 | 1,546.00 | 1,548.00 | 1,528.00 | 1,536.00 | 1,536.00 | -0.78% | 92,200 |
| Dec 2, 2025 | 1,584.00 | 1,584.00 | 1,532.00 | 1,548.00 | 1,548.00 | -2.03% | 153,300 |
| Dec 1, 2025 | 1,602.00 | 1,623.00 | 1,573.00 | 1,580.00 | 1,580.00 | -0.63% | 242,400 |
| Nov 28, 2025 | 1,559.00 | 1,597.00 | 1,556.00 | 1,590.00 | 1,590.00 | 2.65% | 143,100 |
| Nov 27, 2025 | 1,532.00 | 1,561.00 | 1,532.00 | 1,549.00 | 1,549.00 | 1.51% | 97,000 |
| Nov 26, 2025 | 1,518.00 | 1,526.00 | 1,507.00 | 1,526.00 | 1,526.00 | 1.94% | 82,200 |
| Nov 25, 2025 | 1,492.00 | 1,507.00 | 1,482.00 | 1,497.00 | 1,497.00 | 1.01% | 91,200 |
| Nov 21, 2025 | 1,470.00 | 1,490.00 | 1,470.00 | 1,482.00 | 1,482.00 | 1.02% | 104,900 |
| Nov 20, 2025 | 1,459.00 | 1,475.00 | 1,454.00 | 1,467.00 | 1,467.00 | 1.73% | 68,300 |
| Nov 19, 2025 | 1,464.00 | 1,474.00 | 1,442.00 | 1,442.00 | 1,442.00 | -1.23% | 93,500 |
| Nov 18, 2025 | 1,457.00 | 1,467.00 | 1,445.00 | 1,460.00 | 1,460.00 | -0.48% | 104,700 |
| Nov 17, 2025 | 1,470.00 | 1,475.00 | 1,451.00 | 1,467.00 | 1,467.00 | -1.01% | 79,500 |
| Nov 14, 2025 | 1,465.00 | 1,485.00 | 1,462.00 | 1,482.00 | 1,482.00 | 0.75% | 74,400 |
| Nov 13, 2025 | 1,474.00 | 1,482.00 | 1,469.00 | 1,471.00 | 1,471.00 | - | 39,200 |
| Nov 12, 2025 | 1,452.00 | 1,475.00 | 1,452.00 | 1,471.00 | 1,471.00 | 1.66% | 71,900 |
| Nov 11, 2025 | 1,475.00 | 1,475.00 | 1,437.00 | 1,447.00 | 1,447.00 | -1.63% | 68,600 |
| Nov 10, 2025 | 1,455.00 | 1,472.00 | 1,450.00 | 1,471.00 | 1,471.00 | 1.73% | 84,100 |