Komori Corporation (TYO:6349)
Japan · Delayed Price · Currency is JPY 1,865.00
-67.00 (-3.47%)
Jul 31, 2026, 3:30 PM JST
Komori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,865.00 | 1,895.00 | 1,832.00 | 1,865.00 | 1,865.00 | -3.47% | 602,400 |
| Jul 30, 2026 | 1,833.00 | 1,967.00 | 1,825.00 | 1,932.00 | 1,932.00 | 15.48% | 1,257,700 |
| Jul 29, 2026 | 1,670.00 | 1,678.00 | 1,649.00 | 1,673.00 | 1,673.00 | 0.48% | 181,500 |
| Jul 28, 2026 | 1,675.00 | 1,677.00 | 1,652.00 | 1,665.00 | 1,665.00 | -0.30% | 183,200 |
| Jul 27, 2026 | 1,665.00 | 1,672.00 | 1,658.00 | 1,670.00 | 1,670.00 | 1.15% | 118,500 |
| Jul 24, 2026 | 1,672.00 | 1,674.00 | 1,640.00 | 1,651.00 | 1,651.00 | -1.14% | 79,300 |
| Jul 23, 2026 | 1,641.00 | 1,671.00 | 1,641.00 | 1,670.00 | 1,670.00 | 1.52% | 128,000 |
| Jul 22, 2026 | 1,640.00 | 1,659.00 | 1,630.00 | 1,645.00 | 1,645.00 | 0.55% | 133,700 |
| Jul 21, 2026 | 1,608.00 | 1,644.00 | 1,605.00 | 1,636.00 | 1,636.00 | 1.87% | 182,700 |
| Jul 17, 2026 | 1,615.00 | 1,630.00 | 1,594.00 | 1,606.00 | 1,606.00 | -1.41% | 206,600 |
| Jul 16, 2026 | 1,630.00 | 1,637.00 | 1,620.00 | 1,629.00 | 1,629.00 | 0.18% | 110,800 |
| Jul 15, 2026 | 1,621.00 | 1,629.00 | 1,610.00 | 1,626.00 | 1,626.00 | 0.43% | 149,900 |
| Jul 14, 2026 | 1,600.00 | 1,622.00 | 1,595.00 | 1,619.00 | 1,619.00 | 1.82% | 146,000 |
| Jul 13, 2026 | 1,616.00 | 1,627.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.81% | 130,500 |
| Jul 10, 2026 | 1,583.00 | 1,615.00 | 1,581.00 | 1,603.00 | 1,603.00 | 1.58% | 171,000 |
| Jul 9, 2026 | 1,550.00 | 1,579.00 | 1,543.00 | 1,578.00 | 1,578.00 | 0.96% | 105,800 |
| Jul 8, 2026 | 1,550.00 | 1,573.00 | 1,550.00 | 1,563.00 | 1,563.00 | 0.26% | 126,700 |
| Jul 7, 2026 | 1,560.00 | 1,575.00 | 1,553.00 | 1,559.00 | 1,559.00 | - | 166,500 |
| Jul 6, 2026 | 1,533.00 | 1,562.00 | 1,529.00 | 1,559.00 | 1,559.00 | 2.63% | 153,900 |
| Jul 3, 2026 | 1,501.00 | 1,524.00 | 1,500.00 | 1,519.00 | 1,519.00 | 1.61% | 99,800 |
| Jul 2, 2026 | 1,523.00 | 1,527.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.73% | 79,700 |
| Jul 1, 2026 | 1,500.00 | 1,514.00 | 1,499.00 | 1,506.00 | 1,506.00 | 0.60% | 103,900 |
| Jun 30, 2026 | 1,530.00 | 1,530.00 | 1,494.00 | 1,497.00 | 1,497.00 | -2.16% | 132,000 |
| Jun 29, 2026 | 1,526.00 | 1,530.00 | 1,497.00 | 1,530.00 | 1,530.00 | 1.39% | 155,400 |
| Jun 26, 2026 | 1,503.00 | 1,514.00 | 1,499.00 | 1,509.00 | 1,509.00 | 0.67% | 112,000 |
| Jun 25, 2026 | 1,514.00 | 1,516.00 | 1,495.00 | 1,499.00 | 1,499.00 | -0.13% | 108,300 |
| Jun 24, 2026 | 1,505.00 | 1,517.00 | 1,488.00 | 1,501.00 | 1,501.00 | -0.46% | 119,800 |
| Jun 23, 2026 | 1,514.00 | 1,546.00 | 1,505.00 | 1,508.00 | 1,508.00 | -0.26% | 206,000 |
| Jun 22, 2026 | 1,498.00 | 1,525.00 | 1,495.00 | 1,512.00 | 1,512.00 | 1.34% | 170,200 |
| Jun 19, 2026 | 1,513.00 | 1,519.00 | 1,492.00 | 1,492.00 | 1,492.00 | -0.93% | 145,800 |
| Jun 18, 2026 | 1,465.00 | 1,507.00 | 1,465.00 | 1,506.00 | 1,506.00 | 2.24% | 175,800 |
| Jun 17, 2026 | 1,479.00 | 1,492.00 | 1,467.00 | 1,473.00 | 1,473.00 | 0.55% | 137,100 |
| Jun 16, 2026 | 1,458.00 | 1,475.00 | 1,454.00 | 1,465.00 | 1,465.00 | 0.07% | 89,100 |
| Jun 15, 2026 | 1,474.00 | 1,482.00 | 1,462.00 | 1,464.00 | 1,464.00 | 0.69% | 131,700 |
| Jun 12, 2026 | 1,448.00 | 1,461.00 | 1,431.00 | 1,454.00 | 1,454.00 | 1.68% | 212,100 |
| Jun 11, 2026 | 1,409.00 | 1,439.00 | 1,387.00 | 1,430.00 | 1,430.00 | 0.70% | 302,400 |
| Jun 10, 2026 | 1,437.00 | 1,442.00 | 1,410.00 | 1,420.00 | 1,420.00 | -1.18% | 138,300 |
| Jun 9, 2026 | 1,452.00 | 1,460.00 | 1,432.00 | 1,437.00 | 1,437.00 | -1.10% | 121,000 |
| Jun 8, 2026 | 1,458.00 | 1,465.00 | 1,439.00 | 1,453.00 | 1,453.00 | -1.62% | 171,300 |
| Jun 5, 2026 | 1,480.00 | 1,487.00 | 1,470.00 | 1,477.00 | 1,477.00 | 0.34% | 101,800 |
| Jun 4, 2026 | 1,448.00 | 1,476.00 | 1,445.00 | 1,472.00 | 1,472.00 | 0.48% | 178,900 |
| Jun 3, 2026 | 1,442.00 | 1,473.00 | 1,431.00 | 1,465.00 | 1,465.00 | 1.10% | 175,500 |
| Jun 2, 2026 | 1,446.00 | 1,453.00 | 1,427.00 | 1,449.00 | 1,449.00 | 0.21% | 193,800 |
| Jun 1, 2026 | 1,477.00 | 1,478.00 | 1,439.00 | 1,446.00 | 1,446.00 | -2.30% | 188,400 |
| May 29, 2026 | 1,470.00 | 1,499.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.75% | 138,800 |
| May 28, 2026 | 1,482.00 | 1,487.00 | 1,456.00 | 1,469.00 | 1,469.00 | -0.88% | 219,300 |
| May 27, 2026 | 1,465.00 | 1,485.00 | 1,463.00 | 1,482.00 | 1,482.00 | 1.16% | 169,800 |
| May 26, 2026 | 1,451.00 | 1,472.00 | 1,431.00 | 1,465.00 | 1,465.00 | 0.76% | 100,600 |
| May 25, 2026 | 1,468.00 | 1,477.00 | 1,450.00 | 1,454.00 | 1,454.00 | - | 122,000 |
| May 22, 2026 | 1,470.00 | 1,475.00 | 1,429.00 | 1,454.00 | 1,454.00 | -1.09% | 216,200 |