Komori Corporation (TYO:6349)
Japan · Delayed Price · Currency is JPY 1,480.00
+11.00 (0.75%)
May 29, 2026, 3:30 PM JST
Komori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,485.00 | 1,495.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | 104,600 |
| May 20, 2026 | 1,508.00 | 1,513.00 | 1,455.00 | 1,470.00 | 1,470.00 | -2.58% | 226,400 |
| May 19, 2026 | 1,509.00 | 1,512.00 | 1,488.00 | 1,509.00 | 1,509.00 | 1.62% | 184,900 |
| May 18, 2026 | 1,511.00 | 1,517.00 | 1,480.00 | 1,485.00 | 1,485.00 | -1.13% | 213,200 |
| May 15, 2026 | 1,539.00 | 1,551.00 | 1,479.00 | 1,502.00 | 1,502.00 | -5.59% | 636,800 |
| May 14, 2026 | 1,603.00 | 1,603.00 | 1,584.00 | 1,591.00 | 1,591.00 | -0.62% | 92,400 |
| May 13, 2026 | 1,615.00 | 1,621.00 | 1,594.00 | 1,601.00 | 1,601.00 | -1.05% | 95,800 |
| May 12, 2026 | 1,600.00 | 1,618.00 | 1,586.00 | 1,618.00 | 1,618.00 | 1.95% | 155,300 |
| May 11, 2026 | 1,565.00 | 1,587.00 | 1,558.00 | 1,587.00 | 1,587.00 | 1.41% | 133,400 |
| 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 | -2.67% | 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 |