Komori Corporation (TYO:6349)
Japan · Delayed Price · Currency is JPY 1,697.00
+52.00 (3.16%)
Mar 5, 2026, 3:30 PM JST
Komori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,717.00 | 1,719.00 | 1,681.00 | 1,697.00 | 1,697.00 | 3.16% | 165,800 |
| Mar 4, 2026 | 1,698.00 | 1,700.00 | 1,617.00 | 1,645.00 | 1,645.00 | -4.91% | 242,500 |
| Mar 3, 2026 | 1,785.00 | 1,788.00 | 1,722.00 | 1,730.00 | 1,730.00 | -3.67% | 154,700 |
| Mar 2, 2026 | 1,766.00 | 1,809.00 | 1,747.00 | 1,796.00 | 1,796.00 | -1.21% | 220,000 |
| Feb 27, 2026 | 1,790.00 | 1,818.00 | 1,775.00 | 1,818.00 | 1,818.00 | 2.19% | 151,500 |
| Feb 26, 2026 | 1,783.00 | 1,793.00 | 1,772.00 | 1,779.00 | 1,779.00 | 0.28% | 152,700 |
| Feb 25, 2026 | 1,783.00 | 1,783.00 | 1,764.00 | 1,774.00 | 1,774.00 | -0.17% | 109,100 |
| Feb 24, 2026 | 1,755.00 | 1,778.00 | 1,735.00 | 1,777.00 | 1,777.00 | 2.42% | 112,200 |
| Feb 20, 2026 | 1,751.00 | 1,753.00 | 1,721.00 | 1,735.00 | 1,735.00 | -1.70% | 100,900 |
| Feb 19, 2026 | 1,756.00 | 1,771.00 | 1,751.00 | 1,765.00 | 1,765.00 | 0.91% | 83,800 |
| Feb 18, 2026 | 1,738.00 | 1,760.00 | 1,736.00 | 1,749.00 | 1,749.00 | 1.69% | 97,000 |
| Feb 17, 2026 | 1,733.00 | 1,741.00 | 1,712.00 | 1,720.00 | 1,720.00 | -1.21% | 103,500 |
| Feb 16, 2026 | 1,737.00 | 1,741.00 | 1,714.00 | 1,741.00 | 1,741.00 | 0.81% | 242,000 |
| Feb 13, 2026 | 1,781.00 | 1,783.00 | 1,721.00 | 1,727.00 | 1,727.00 | -3.03% | 121,400 |
| Feb 12, 2026 | 1,771.00 | 1,786.00 | 1,766.00 | 1,781.00 | 1,781.00 | 0.56% | 144,000 |
| Feb 10, 2026 | 1,762.00 | 1,785.00 | 1,761.00 | 1,771.00 | 1,771.00 | 0.23% | 117,300 |
| Feb 9, 2026 | 1,788.00 | 1,790.00 | 1,744.00 | 1,767.00 | 1,767.00 | 1.61% | 145,600 |
| Feb 6, 2026 | 1,735.00 | 1,746.00 | 1,720.00 | 1,739.00 | 1,739.00 | 0.06% | 117,400 |
| Feb 5, 2026 | 1,759.00 | 1,759.00 | 1,732.00 | 1,738.00 | 1,738.00 | -0.06% | 117,000 |
| Feb 4, 2026 | 1,713.00 | 1,762.00 | 1,713.00 | 1,739.00 | 1,739.00 | 1.28% | 164,800 |
| Feb 3, 2026 | 1,695.00 | 1,726.00 | 1,693.00 | 1,717.00 | 1,717.00 | 3.31% | 168,800 |
| Feb 2, 2026 | 1,674.00 | 1,711.00 | 1,662.00 | 1,662.00 | 1,662.00 | -0.66% | 225,000 |
| Jan 30, 2026 | 1,669.00 | 1,690.00 | 1,633.00 | 1,673.00 | 1,673.00 | 7.73% | 497,300 |
| Jan 29, 2026 | 1,573.00 | 1,579.00 | 1,525.00 | 1,553.00 | 1,553.00 | -1.27% | 257,200 |
| Jan 28, 2026 | 1,582.00 | 1,582.00 | 1,553.00 | 1,573.00 | 1,573.00 | -1.07% | 169,300 |
| Jan 27, 2026 | 1,594.00 | 1,598.00 | 1,573.00 | 1,590.00 | 1,590.00 | -0.25% | 156,700 |
| Jan 26, 2026 | 1,615.00 | 1,616.00 | 1,594.00 | 1,594.00 | 1,594.00 | -2.39% | 174,100 |
| 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 |