Komori Corporation (TYO:6349)
Japan · Delayed Price · Currency is JPY 1,565.00
+12.00 (0.77%)
May 8, 2026, 3:30 PM JST
Komori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,553.00 | 1,565.00 | 1,530.00 | 1,565.00 | 1,565.00 | 0.77% | 163,300 |
| May 7, 2026 | 1,529.00 | 1,564.00 | 1,521.00 | 1,553.00 | 1,553.00 | 3.12% | 158,200 |
| May 1, 2026 | 1,507.00 | 1,521.00 | 1,491.00 | 1,506.00 | 1,506.00 | -0.40% | 78,300 |
| Apr 30, 2026 | 1,501.00 | 1,522.00 | 1,489.00 | 1,512.00 | 1,512.00 | -0.26% | 140,000 |
| Apr 28, 2026 | 1,510.00 | 1,516.00 | 1,505.00 | 1,516.00 | 1,516.00 | 0.66% | 124,900 |
| Apr 27, 2026 | 1,540.00 | 1,543.00 | 1,493.00 | 1,506.00 | 1,506.00 | -2.90% | 259,100 |
| Apr 24, 2026 | 1,595.00 | 1,601.00 | 1,537.00 | 1,551.00 | 1,551.00 | -2.88% | 172,600 |
| Apr 23, 2026 | 1,603.00 | 1,608.00 | 1,583.00 | 1,597.00 | 1,597.00 | -0.37% | 132,800 |
| Apr 22, 2026 | 1,603.00 | 1,610.00 | 1,592.00 | 1,603.00 | 1,603.00 | -0.68% | 90,500 |
| Apr 21, 2026 | 1,606.00 | 1,622.00 | 1,600.00 | 1,614.00 | 1,614.00 | 0.12% | 152,300 |
| Apr 20, 2026 | 1,623.00 | 1,623.00 | 1,607.00 | 1,612.00 | 1,612.00 | -0.43% | 48,600 |
| Apr 17, 2026 | 1,614.00 | 1,623.00 | 1,608.00 | 1,619.00 | 1,619.00 | 0.50% | 85,500 |
| Apr 16, 2026 | 1,612.00 | 1,629.00 | 1,610.00 | 1,611.00 | 1,611.00 | 0.37% | 70,500 |
| Apr 15, 2026 | 1,625.00 | 1,635.00 | 1,603.00 | 1,605.00 | 1,605.00 | -0.62% | 78,800 |
| Apr 14, 2026 | 1,626.00 | 1,635.00 | 1,611.00 | 1,615.00 | 1,615.00 | -0.43% | 74,800 |
| Apr 13, 2026 | 1,625.00 | 1,637.00 | 1,614.00 | 1,622.00 | 1,622.00 | -0.86% | 120,600 |
| Apr 10, 2026 | 1,640.00 | 1,648.00 | 1,632.00 | 1,636.00 | 1,636.00 | 0.12% | 96,000 |
| Apr 9, 2026 | 1,662.00 | 1,662.00 | 1,632.00 | 1,634.00 | 1,634.00 | 0.18% | 102,800 |
| Apr 8, 2026 | 1,655.00 | 1,655.00 | 1,630.00 | 1,631.00 | 1,631.00 | 0.87% | 114,700 |
| Apr 7, 2026 | 1,620.00 | 1,624.00 | 1,607.00 | 1,617.00 | 1,617.00 | 0.68% | 62,200 |
| Apr 6, 2026 | 1,615.00 | 1,623.00 | 1,605.00 | 1,606.00 | 1,606.00 | -0.56% | 63,400 |
| Apr 3, 2026 | 1,610.00 | 1,619.00 | 1,604.00 | 1,615.00 | 1,615.00 | 1.06% | 61,400 |
| Apr 2, 2026 | 1,606.00 | 1,630.00 | 1,585.00 | 1,598.00 | 1,598.00 | 0.31% | 99,500 |
| Apr 1, 2026 | 1,582.00 | 1,593.00 | 1,569.00 | 1,593.00 | 1,593.00 | 4.19% | 103,000 |
| Mar 31, 2026 | 1,530.00 | 1,562.00 | 1,526.00 | 1,529.00 | 1,529.00 | - | 153,600 |
| Mar 30, 2026 | 1,489.00 | 1,534.00 | 1,483.00 | 1,529.00 | 1,529.00 | -4.79% | 184,200 |
| Mar 27, 2026 | 1,602.00 | 1,613.00 | 1,591.00 | 1,606.00 | 1,571.00 | 0.12% | 224,500 |
| Mar 26, 2026 | 1,612.00 | 1,617.00 | 1,587.00 | 1,604.00 | 1,569.04 | -0.37% | 82,300 |
| Mar 25, 2026 | 1,619.00 | 1,624.00 | 1,601.00 | 1,610.00 | 1,574.91 | 1.58% | 158,000 |
| Mar 24, 2026 | 1,593.00 | 1,593.00 | 1,570.00 | 1,585.00 | 1,550.46 | 1.67% | 152,100 |
| Mar 23, 2026 | 1,576.00 | 1,576.00 | 1,533.00 | 1,559.00 | 1,525.02 | -2.99% | 174,900 |
| Mar 19, 2026 | 1,642.00 | 1,643.00 | 1,607.00 | 1,607.00 | 1,571.98 | -4.00% | 150,400 |
| Mar 18, 2026 | 1,652.00 | 1,676.00 | 1,652.00 | 1,674.00 | 1,637.52 | 1.33% | 67,000 |
| Mar 17, 2026 | 1,664.00 | 1,670.00 | 1,641.00 | 1,652.00 | 1,616.00 | 0.79% | 76,600 |
| Mar 16, 2026 | 1,638.00 | 1,648.00 | 1,626.00 | 1,639.00 | 1,603.28 | 0.74% | 92,300 |
| Mar 13, 2026 | 1,618.00 | 1,645.00 | 1,611.00 | 1,627.00 | 1,591.54 | -1.39% | 148,300 |
| Mar 12, 2026 | 1,670.00 | 1,670.00 | 1,638.00 | 1,650.00 | 1,614.04 | -1.79% | 124,400 |
| Mar 11, 2026 | 1,681.00 | 1,697.00 | 1,673.00 | 1,680.00 | 1,643.39 | 1.33% | 162,300 |
| Mar 10, 2026 | 1,661.00 | 1,673.00 | 1,642.00 | 1,658.00 | 1,621.87 | 2.28% | 136,600 |
| Mar 9, 2026 | 1,600.00 | 1,630.00 | 1,583.00 | 1,621.00 | 1,585.67 | -4.31% | 196,500 |
| Mar 6, 2026 | 1,693.00 | 1,698.00 | 1,665.00 | 1,694.00 | 1,657.08 | -0.18% | 114,400 |
| Mar 5, 2026 | 1,717.00 | 1,719.00 | 1,681.00 | 1,697.00 | 1,660.02 | 3.16% | 165,800 |
| Mar 4, 2026 | 1,698.00 | 1,700.00 | 1,617.00 | 1,645.00 | 1,609.15 | -4.91% | 242,500 |
| Mar 3, 2026 | 1,785.00 | 1,788.00 | 1,722.00 | 1,730.00 | 1,692.30 | -3.67% | 154,700 |
| Mar 2, 2026 | 1,766.00 | 1,809.00 | 1,747.00 | 1,796.00 | 1,756.86 | -1.21% | 220,000 |
| Feb 27, 2026 | 1,790.00 | 1,818.00 | 1,775.00 | 1,818.00 | 1,778.38 | 2.19% | 151,500 |
| Feb 26, 2026 | 1,783.00 | 1,793.00 | 1,772.00 | 1,779.00 | 1,740.23 | 0.28% | 152,700 |
| Feb 25, 2026 | 1,783.00 | 1,783.00 | 1,764.00 | 1,774.00 | 1,735.34 | -0.17% | 109,100 |
| Feb 24, 2026 | 1,755.00 | 1,778.00 | 1,735.00 | 1,777.00 | 1,738.27 | 2.42% | 112,200 |
| Feb 20, 2026 | 1,751.00 | 1,753.00 | 1,721.00 | 1,735.00 | 1,697.19 | -1.70% | 100,900 |